RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST恒信300081.SZ
最近收盘价3.192026-07-17
最近交易日2026-07-17
成交量（股）11,869,300
成交额（元）39,443,270
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.41 | 3.50 | 3.15 | 3.19 | 3.19 | qfq | 11,869,300 | 39,443,270 | -8.07% |
| 2026-07-16 | 3.37 | 3.50 | 3.37 | 3.47 | 3.47 | qfq | 6,188,952 | 21,348,113 | 1.76% |
| 2026-07-15 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | qfq | 6,290,200 | 21,309,814 | 1.49% |
| 2026-07-14 | 3.37 | 3.40 | 3.25 | 3.36 | 3.36 | qfq | 6,183,800 | 20,540,045 | -0.30% |
| 2026-07-13 | 3.61 | 3.62 | 3.35 | 3.37 | 3.37 | qfq | 8,719,903 | 30,360,556 | -7.16% |
| 2026-07-10 | 3.60 | 3.69 | 3.60 | 3.63 | 3.63 | qfq | 7,019,205 | 25,651,619 | 0.28% |
| 2026-07-09 | 3.58 | 3.69 | 3.52 | 3.62 | 3.62 | qfq | 7,278,228 | 26,120,701 | 1.97% |
| 2026-07-08 | 3.57 | 3.64 | 3.54 | 3.55 | 3.55 | qfq | 4,384,000 | 15,722,181 | -0.56% |
| 2026-07-07 | 3.75 | 3.75 | 3.55 | 3.57 | 3.57 | qfq | 6,643,050 | 24,125,503 | -5.05% |
| 2026-07-06 | 3.84 | 3.89 | 3.76 | 3.76 | 3.76 | qfq | 6,626,173 | 25,184,546 | -2.59% |
| 2026-07-03 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | qfq | 6,697,002 | 25,700,399 | 0.26% |
| 2026-07-02 | 3.86 | 3.97 | 3.85 | 3.85 | 3.85 | qfq | 8,186,500 | 31,915,869 | -1.53% |
| 2026-07-01 | 3.91 | 3.94 | 3.81 | 3.91 | 3.91 | qfq | 7,548,642 | 29,299,969 | -0.76% |
| 2026-06-30 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 6,042,880 | 23,775,943 | -0.25% |
| 2026-06-29 | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | qfq | 7,280,000 | 28,535,900 | 2.60% |
| 2026-06-26 | 3.95 | 3.97 | 3.80 | 3.85 | 3.85 | qfq | 14,376,000 | 55,952,909 | -6.33% |
| 2026-06-25 | 4.10 | 4.35 | 4.06 | 4.11 | 4.11 | qfq | 26,791,500 | 112,461,941 | 2.75% |
| 2026-06-24 | 3.98 | 4.04 | 3.93 | 4.00 | 4.00 | qfq | 10,195,316 | 40,749,628 | 0.00% |
| 2026-06-23 | 3.88 | 4.02 | 3.86 | 4.00 | 4.00 | qfq | 12,172,256 | 48,356,319 | 2.56% |
| 2026-06-22 | 3.82 | 3.92 | 3.71 | 3.90 | 3.90 | qfq | 12,505,735 | 47,454,639 | -0.51% |
| 2026-06-18 | 4.03 | 4.07 | 3.92 | 3.92 | 3.92 | qfq | 9,237,250 | 36,559,331 | -2.00% |
| 2026-06-17 | 3.99 | 4.07 | 3.92 | 4.00 | 4.00 | qfq | 8,710,703 | 34,695,225 | 0.50% |
| 2026-06-16 | 3.99 | 4.01 | 3.88 | 3.98 | 3.98 | qfq | 11,173,648 | 44,186,515 | -0.25% |
| 2026-06-15 | 3.87 | 4.03 | 3.87 | 3.99 | 3.99 | qfq | 10,026,150 | 39,657,243 | 2.57% |
| 2026-06-12 | 4.00 | 4.06 | 3.86 | 3.89 | 3.89 | qfq | 10,572,700 | 41,490,788 | -2.02% |
| 2026-06-11 | 4.13 | 4.13 | 3.85 | 3.97 | 3.97 | qfq | 13,401,700 | 53,159,940 | -4.57% |
| 2026-06-10 | 4.38 | 4.45 | 4.05 | 4.16 | 4.16 | qfq | 17,274,981 | 72,632,561 | -5.67% |
| 2026-06-09 | 4.33 | 4.41 | 4.25 | 4.41 | 4.41 | qfq | 12,202,622 | 52,903,250 | 1.85% |
| 2026-06-08 | 4.10 | 4.41 | 4.10 | 4.33 | 4.33 | qfq | 12,827,100 | 55,384,115 | 1.64% |
| 2026-06-05 | 4.30 | 4.33 | 4.20 | 4.26 | 4.26 | qfq | 8,239,700 | 35,233,707 | -0.93% |
| 2026-06-04 | 4.36 | 4.40 | 4.24 | 4.30 | 4.30 | qfq | 12,322,250 | 53,140,655 | -1.83% |
| 2026-06-03 | 4.36 | 4.50 | 4.32 | 4.38 | 4.38 | qfq | 14,828,800 | 65,323,289 | 0.92% |
| 2026-06-02 | 4.30 | 4.52 | 4.24 | 4.34 | 4.34 | qfq | 19,087,900 | 83,386,947 | 2.12% |
| 2026-06-01 | 4.00 | 4.29 | 3.96 | 4.25 | 4.25 | qfq | 17,911,902 | 74,914,310 | 6.78% |
| 2026-05-29 | 4.08 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 12,306,433 | 49,874,515 | -1.24% |
| 2026-05-28 | 3.88 | 4.05 | 3.86 | 4.03 | 4.03 | qfq | 11,672,411 | 46,599,252 | 4.40% |
| 2026-05-27 | 4.00 | 4.03 | 3.86 | 3.86 | 3.86 | qfq | 9,798,900 | 38,373,921 | -2.77% |
| 2026-05-26 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | qfq | 8,779,747 | 34,608,024 | 0.00% |
| 2026-05-25 | 4.07 | 4.13 | 3.93 | 3.97 | 3.97 | qfq | 16,636,377 | 66,506,921 | -3.17% |
| 2026-05-22 | 4.20 | 4.23 | 4.07 | 4.10 | 4.10 | qfq | 13,243,993 | 54,618,914 | -0.49% |
| 2026-05-21 | 4.41 | 4.41 | 4.11 | 4.12 | 4.12 | qfq | 19,857,700 | 84,885,706 | -6.58% |
| 2026-05-20 | 4.46 | 4.49 | 4.34 | 4.41 | 4.41 | qfq | 16,539,200 | 72,676,406 | -0.90% |
| 2026-05-19 | 4.22 | 4.46 | 4.20 | 4.45 | 4.45 | qfq | 20,656,386 | 90,006,115 | 4.95% |
| 2026-05-18 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | qfq | 15,528,072 | 65,814,583 | 0.00% |
| 2026-05-15 | 4.05 | 4.32 | 4.05 | 4.24 | 4.24 | qfq | 21,985,822 | 92,750,304 | 4.18% |
| 2026-05-14 | 4.13 | 4.19 | 4.07 | 4.07 | 4.07 | qfq | 13,285,773 | 54,902,277 | -1.69% |
| 2026-05-13 | 4.14 | 4.24 | 4.09 | 4.14 | 4.14 | qfq | 15,610,036 | 64,970,043 | 0.98% |
| 2026-05-12 | 4.20 | 4.21 | 4.09 | 4.10 | 4.10 | qfq | 11,955,500 | 49,453,474 | -1.68% |
| 2026-05-11 | 4.15 | 4.24 | 4.12 | 4.17 | 4.17 | qfq | 16,300,650 | 67,935,111 | 1.71% |
| 2026-05-08 | 3.99 | 4.17 | 3.95 | 4.10 | 4.10 | qfq | 14,918,875 | 61,113,618 | 2.76% |
| 2026-05-07 | 4.07 | 4.07 | 3.92 | 3.99 | 3.99 | qfq | 18,496,349 | 73,726,242 | -1.97% |
| 2026-05-06 | 4.14 | 4.19 | 4.07 | 4.07 | 4.07 | qfq | 18,507,600 | 75,946,307 | -1.69% |
| 2026-04-30 | 4.14 | 4.16 | 4.06 | 4.14 | 4.14 | qfq | 13,075,000 | 53,589,626 | 0.24% |
| 2026-04-29 | 4.08 | 4.19 | 4.02 | 4.13 | 4.13 | qfq | 17,792,949 | 73,085,461 | 1.72% |
| 2026-04-28 | 4.06 | 4.25 | 4.03 | 4.06 | 4.06 | qfq | 23,304,400 | 96,280,151 | 1.25% |
| 2026-04-27 | 4.02 | 4.06 | 3.85 | 4.01 | 4.01 | qfq | 22,911,095 | 90,462,260 | -0.25% |
| 2026-04-24 | 4.15 | 4.23 | 4.00 | 4.02 | 4.02 | qfq | 28,668,049 | 117,436,105 | -2.19% |
| 2026-04-23 | 4.10 | 4.36 | 4.09 | 4.11 | 4.11 | qfq | 44,129,792 | 185,445,360 | 0.00% |
| 2026-04-22 | 3.82 | 4.20 | 3.78 | 4.11 | 4.11 | qfq | 63,463,316 | 258,174,621 | 5.93% |
| 2026-04-21 | 3.52 | 3.91 | 3.51 | 3.88 | 3.88 | qfq | 65,486,263 | 244,220,525 | 10.23% |
| 2026-04-20 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 36,348,595 | 127,598,500 | 2.03% |
| 2026-04-17 | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 32,996,420 | 114,588,667 | -2.27% |
| 2026-04-16 | 3.47 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 36,000,200 | 125,833,075 | 1.73% |
| 2026-04-15 | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | qfq | 28,311,987 | 98,957,776 | -1.14% |
| 2026-04-14 | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 31,994,184 | 112,443,456 | 0.29% |
| 2026-04-13 | 3.41 | 3.51 | 3.37 | 3.50 | 3.50 | qfq | 39,309,115 | 134,991,737 | 0.86% |
| 2026-04-10 | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 52,984,684 | 185,831,678 | -0.86% |
| 2026-04-09 | 3.50 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 73,808,755 | 259,611,279 | -2.51% |
| 2026-04-08 | 3.51 | 3.76 | 3.51 | 3.59 | 3.59 | qfq | 123,639,921 | 437,777,937 | -18.22% |
| 2026-04-03 | 4.63 | 4.63 | 4.39 | 4.39 | 4.39 | qfq | 13,700,800 | 60,989,915 | -3.73% |
| 2026-04-02 | 4.69 | 4.70 | 4.50 | 4.56 | 4.56 | qfq | 15,949,745 | 73,180,141 | -3.39% |
| 2026-04-01 | 4.76 | 4.79 | 4.65 | 4.72 | 4.72 | qfq | 13,714,763 | 64,326,635 | 2.39% |
| 2026-03-31 | 4.70 | 4.81 | 4.60 | 4.61 | 4.61 | qfq | 13,673,432 | 64,405,225 | -2.54% |
| 2026-03-30 | 4.65 | 4.74 | 4.56 | 4.73 | 4.73 | qfq | 12,403,102 | 57,880,742 | 0.42% |
| 2026-03-27 | 4.58 | 4.73 | 4.55 | 4.71 | 4.71 | qfq | 11,604,300 | 54,366,724 | 1.73% |
| 2026-03-26 | 4.78 | 4.84 | 4.61 | 4.63 | 4.63 | qfq | 15,578,590 | 73,103,801 | -3.54% |
| 2026-03-25 | 4.71 | 4.82 | 4.71 | 4.80 | 4.80 | qfq | 15,260,647 | 72,897,854 | 1.91% |
| 2026-03-24 | 4.63 | 4.71 | 4.47 | 4.71 | 4.71 | qfq | 19,503,200 | 89,652,615 | 4.67% |
| 2026-03-23 | 4.72 | 4.76 | 4.46 | 4.50 | 4.50 | qfq | 24,788,003 | 114,208,971 | -6.44% |
| 2026-03-20 | 5.10 | 5.12 | 4.80 | 4.81 | 4.81 | qfq | 29,904,984 | 147,527,448 | -5.69% |
| 2026-03-19 | 5.17 | 5.20 | 5.07 | 5.10 | 5.10 | qfq | 13,735,907 | 70,470,231 | -2.67% |
| 2026-03-18 | 5.09 | 5.24 | 5.06 | 5.24 | 5.24 | qfq | 17,087,546 | 88,172,288 | 2.95% |
| 2026-03-17 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | qfq | 14,113,169 | 72,567,949 | -1.93% |
| 2026-03-16 | 5.13 | 5.19 | 5.08 | 5.19 | 5.19 | qfq | 14,398,320 | 74,139,455 | 1.76% |
| 2026-03-13 | 5.16 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 15,263,400 | 78,596,734 | -1.73% |
| 2026-03-12 | 5.27 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 15,588,051 | 81,637,472 | -2.08% |
| 2026-03-11 | 5.37 | 5.44 | 5.27 | 5.30 | 5.30 | qfq | 16,799,375 | 89,681,553 | -1.30% |
| 2026-03-10 | 5.36 | 5.49 | 5.30 | 5.37 | 5.37 | qfq | 20,430,916 | 109,807,851 | 1.13% |
| 2026-03-09 | 5.21 | 5.33 | 5.12 | 5.31 | 5.31 | qfq | 20,208,750 | 105,352,520 | 0.57% |
| 2026-03-06 | 5.21 | 5.30 | 5.19 | 5.28 | 5.28 | qfq | 17,490,500 | 91,713,655 | 0.57% |
| 2026-03-05 | 5.13 | 5.29 | 5.12 | 5.25 | 5.25 | qfq | 23,672,150 | 123,628,119 | 4.37% |
| 2026-03-04 | 5.03 | 5.10 | 4.96 | 5.03 | 5.03 | qfq | 22,579,546 | 113,468,594 | -0.98% |
| 2026-03-03 | 5.40 | 5.42 | 5.07 | 5.08 | 5.08 | qfq | 36,141,900 | 188,646,459 | -5.05% |
| 2026-03-02 | 5.58 | 5.65 | 5.30 | 5.35 | 5.35 | qfq | 43,721,403 | 237,065,661 | -6.14% |
| 2026-02-27 | 5.57 | 5.75 | 5.55 | 5.70 | 5.70 | qfq | 30,679,000 | 174,085,326 | 1.60% |
| 2026-02-26 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | qfq | 30,243,236 | 170,670,629 | -2.26% |
| 2026-02-25 | 5.68 | 5.93 | 5.63 | 5.74 | 5.74 | qfq | 37,205,896 | 215,726,540 | 1.41% |
| 2026-02-24 | 5.84 | 5.85 | 5.54 | 5.66 | 5.66 | qfq | 30,781,340 | 173,995,476 | -1.39% |
| 2026-02-13 | 5.62 | 5.97 | 5.62 | 5.74 | 5.74 | qfq | 42,336,088 | 246,396,659 | 1.41% |
| 2026-02-12 | 5.73 | 5.79 | 5.59 | 5.66 | 5.66 | qfq | 25,013,638 | 141,911,512 | -1.39% |
| 2026-02-11 | 5.79 | 5.92 | 5.71 | 5.74 | 5.74 | qfq | 35,209,110 | 204,007,997 | -1.20% |
| 2026-02-10 | 5.69 | 5.92 | 5.63 | 5.81 | 5.81 | qfq | 49,239,530 | 284,866,504 | 2.11% |
| 2026-02-09 | 5.39 | 5.69 | 5.37 | 5.69 | 5.69 | qfq | 46,894,382 | 261,225,440 | 7.16% |
| 2026-02-06 | 5.28 | 5.37 | 5.22 | 5.31 | 5.31 | qfq | 17,927,977 | 95,029,148 | 0.19% |
| 2026-02-05 | 5.32 | 5.44 | 5.29 | 5.30 | 5.30 | qfq | 21,574,800 | 115,504,274 | -0.93% |
| 2026-02-04 | 5.36 | 5.37 | 5.24 | 5.35 | 5.35 | qfq | 20,370,700 | 107,971,880 | -0.37% |
| 2026-02-03 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | qfq | 19,552,000 | 104,416,091 | 2.48% |
| 2026-02-02 | 5.31 | 5.46 | 5.23 | 5.24 | 5.24 | qfq | 25,193,200 | 134,257,249 | -2.96% |
| 2026-01-30 | 5.51 | 5.59 | 5.40 | 5.40 | 5.40 | qfq | 31,412,600 | 171,782,439 | -3.05% |
| 2026-01-29 | 5.49 | 5.75 | 5.35 | 5.57 | 5.57 | qfq | 44,913,557 | 251,783,293 | 0.36% |
| 2026-01-28 | 5.59 | 5.77 | 5.54 | 5.55 | 5.55 | qfq | 33,140,496 | 186,950,356 | -0.18% |
| 2026-01-27 | 5.59 | 5.66 | 5.45 | 5.56 | 5.56 | qfq | 26,986,898 | 149,099,486 | -1.42% |
| 2026-01-26 | 5.75 | 5.78 | 5.46 | 5.64 | 5.64 | qfq | 36,660,798 | 205,153,008 | -1.74% |
| 2026-01-23 | 5.66 | 5.78 | 5.62 | 5.74 | 5.74 | qfq | 32,841,533 | 188,378,868 | 1.41% |
| 2026-01-22 | 5.73 | 5.74 | 5.57 | 5.66 | 5.66 | qfq | 27,102,344 | 153,156,044 | 0.00% |
| 2026-01-21 | 5.58 | 5.78 | 5.51 | 5.66 | 5.66 | qfq | 36,328,350 | 205,945,629 | 1.43% |
| 2026-01-20 | 5.67 | 5.74 | 5.51 | 5.58 | 5.58 | qfq | 33,279,000 | 186,952,603 | -0.71% |
| 2026-01-19 | 5.60 | 5.71 | 5.49 | 5.62 | 5.62 | qfq | 40,279,391 | 225,864,254 | -1.75% |
| 2026-01-16 | 5.85 | 6.03 | 5.50 | 5.72 | 5.72 | qfq | 63,367,106 | 361,860,205 | -2.05% |
| 2026-01-15 | 6.00 | 6.03 | 5.76 | 5.84 | 5.84 | qfq | 41,633,317 | 243,864,852 | -4.11% |
| 2026-01-14 | 5.92 | 6.23 | 5.92 | 6.09 | 6.09 | qfq | 62,156,689 | 379,127,806 | 2.01% |
| 2026-01-13 | 6.24 | 6.25 | 5.90 | 5.97 | 5.97 | qfq | 66,799,607 | 402,731,228 | -5.09% |
| 2026-01-12 | 5.89 | 6.29 | 5.86 | 6.29 | 6.29 | qfq | 81,853,069 | 499,913,165 | 9.97% |
| 2026-01-09 | 5.45 | 5.73 | 5.41 | 5.72 | 5.72 | qfq | 51,175,143 | 286,521,565 | 5.34% |
| 2026-01-08 | 5.30 | 5.46 | 5.26 | 5.43 | 5.43 | qfq | 33,039,029 | 178,252,101 | 2.65% |
| 2026-01-07 | 5.42 | 5.42 | 5.26 | 5.29 | 5.29 | qfq | 29,410,705 | 156,506,157 | -2.58% |
| 2026-01-06 | 5.38 | 5.48 | 5.33 | 5.43 | 5.43 | qfq | 29,759,867 | 160,909,775 | 0.93% |
| 2026-01-05 | 5.17 | 5.38 | 5.10 | 5.38 | 5.38 | qfq | 34,193,710 | 180,591,184 | 3.66% |
| 2025-12-31 | 5.14 | 5.24 | 5.14 | 5.19 | 5.19 | qfq | 23,978,402 | 124,617,193 | 0.97% |
| 2025-12-30 | 5.28 | 5.33 | 5.13 | 5.14 | 5.14 | qfq | 30,374,083 | 157,832,130 | -2.47% |
| 2025-12-29 | 5.38 | 5.42 | 5.25 | 5.27 | 5.27 | qfq | 26,400,854 | 140,406,497 | -2.59% |
| 2025-12-26 | 5.47 | 5.52 | 5.38 | 5.41 | 5.41 | qfq | 28,371,458 | 154,790,561 | -0.92% |
| 2025-12-25 | 5.38 | 5.49 | 5.35 | 5.46 | 5.46 | qfq | 25,280,678 | 136,928,979 | 0.92% |
| 2025-12-24 | 5.29 | 5.41 | 5.22 | 5.41 | 5.41 | qfq | 26,861,600 | 143,303,216 | 2.27% |
| 2025-12-23 | 5.53 | 5.53 | 5.29 | 5.29 | 5.29 | qfq | 43,613,135 | 232,921,053 | -4.86% |
| 2025-12-22 | 5.57 | 5.68 | 5.52 | 5.56 | 5.56 | qfq | 34,139,653 | 190,517,526 | -0.18% |
| 2025-12-19 | 5.53 | 5.58 | 5.33 | 5.57 | 5.57 | qfq | 42,953,977 | 235,057,967 | 0.54% |
| 2025-12-18 | 5.41 | 5.72 | 5.36 | 5.54 | 5.54 | qfq | 48,754,099 | 272,858,298 | 1.47% |
| 2025-12-17 | 5.67 | 5.78 | 5.28 | 5.46 | 5.46 | qfq | 59,194,270 | 323,854,690 | -3.53% |
| 2025-12-16 | 5.89 | 5.96 | 5.66 | 5.66 | 5.66 | qfq | 51,906,947 | 299,362,390 | -5.19% |
| 2025-12-15 | 5.91 | 6.09 | 5.65 | 5.97 | 5.97 | qfq | 75,514,865 | 442,600,241 | -1.49% |
| 2025-12-12 | 6.00 | 6.38 | 5.90 | 6.06 | 6.06 | qfq | 108,990,916 | 670,859,292 | 1.34% |
| 2025-12-11 | 6.24 | 6.34 | 5.98 | 5.98 | 5.98 | qfq | 94,659,939 | 576,830,160 | -4.78% |
| 2025-12-10 | 6.76 | 6.90 | 6.27 | 6.28 | 6.28 | qfq | 186,140,063 | 1,210,075,922 | -3.83% |
| 2025-12-09 | 5.45 | 6.53 | 5.41 | 6.53 | 6.53 | qfq | 141,306,737 | 886,446,788 | 20.04% |
| 2025-12-08 | 5.33 | 5.48 | 5.32 | 5.44 | 5.44 | qfq | 29,379,100 | 159,481,798 | 1.68% |
| 2025-12-05 | 5.25 | 5.37 | 5.08 | 5.35 | 5.35 | qfq | 31,581,985 | 166,403,803 | 2.69% |
| 2025-12-04 | 5.50 | 5.56 | 5.19 | 5.21 | 5.21 | qfq | 45,870,154 | 242,482,174 | -6.13% |
| 2025-12-03 | 5.89 | 5.93 | 5.50 | 5.55 | 5.55 | qfq | 53,136,394 | 300,104,189 | -5.77% |
| 2025-12-02 | 5.84 | 6.02 | 5.75 | 5.89 | 5.89 | qfq | 44,550,112 | 261,692,121 | 0.86% |
| 2025-12-01 | 5.81 | 5.97 | 5.70 | 5.84 | 5.84 | qfq | 39,750,255 | 231,759,409 | -0.17% |
| 2025-11-28 | 5.83 | 6.02 | 5.73 | 5.85 | 5.85 | qfq | 42,558,297 | 248,194,568 | 1.39% |
| 2025-11-27 | 5.90 | 6.03 | 5.67 | 5.77 | 5.77 | qfq | 52,330,170 | 304,917,103 | -1.03% |
| 2025-11-26 | 5.98 | 6.10 | 5.80 | 5.83 | 5.83 | qfq | 37,559,650 | 222,058,590 | -1.85% |
| 2025-11-25 | 6.10 | 6.16 | 5.93 | 5.94 | 5.94 | qfq | 65,808,034 | 395,503,389 | -0.67% |
| 2025-11-24 | 5.60 | 6.02 | 5.52 | 5.98 | 5.98 | qfq | 69,620,253 | 402,912,062 | 8.33% |
| 2025-11-21 | 5.60 | 5.79 | 5.49 | 5.52 | 5.52 | qfq | 39,695,122 | 223,112,729 | -2.82% |
| 2025-11-20 | 5.86 | 5.86 | 5.61 | 5.68 | 5.68 | qfq | 31,885,873 | 181,893,688 | -1.22% |
| 2025-11-19 | 5.98 | 6.05 | 5.71 | 5.75 | 5.75 | qfq | 46,828,047 | 270,797,696 | -3.85% |
| 2025-11-18 | 6.08 | 6.25 | 5.92 | 5.98 | 5.98 | qfq | 68,808,157 | 415,071,973 | -1.48% |
| 2025-11-17 | 5.72 | 6.12 | 5.72 | 6.07 | 6.07 | qfq | 76,607,652 | 460,732,718 | 5.20% |
| 2025-11-14 | 5.52 | 5.97 | 5.50 | 5.77 | 5.77 | qfq | 75,182,089 | 434,587,761 | 3.96% |
| 2025-11-13 | 5.49 | 5.56 | 5.41 | 5.55 | 5.55 | qfq | 20,128,700 | 110,737,410 | 1.09% |
| 2025-11-12 | 5.47 | 5.65 | 5.45 | 5.49 | 5.49 | qfq | 27,378,934 | 151,292,916 | 0.37% |
| 2025-11-11 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | qfq | 19,536,000 | 107,211,500 | -1.62% |
| 2025-11-10 | 5.46 | 5.65 | 5.44 | 5.56 | 5.56 | qfq | 26,027,359 | 144,512,486 | 2.21% |
| 2025-11-07 | 5.51 | 5.56 | 5.43 | 5.44 | 5.44 | qfq | 18,272,141 | 99,967,397 | -1.27% |
| 2025-11-06 | 5.61 | 5.65 | 5.49 | 5.51 | 5.51 | qfq | 30,099,144 | 166,413,693 | -2.48% |
| 2025-11-05 | 5.52 | 5.73 | 5.51 | 5.65 | 5.65 | qfq | 35,338,703 | 198,855,539 | 1.25% |
| 2025-11-04 | 5.51 | 5.64 | 5.48 | 5.58 | 5.58 | qfq | 30,788,908 | 170,824,703 | -0.36% |
| 2025-11-03 | 5.39 | 5.60 | 5.35 | 5.60 | 5.60 | qfq | 46,502,353 | 257,137,677 | 4.67% |
| 2025-10-31 | 5.27 | 5.40 | 5.24 | 5.35 | 5.35 | qfq | 23,058,300 | 122,871,542 | 0.75% |
| 2025-10-30 | 5.25 | 5.53 | 5.18 | 5.31 | 5.31 | qfq | 32,681,800 | 174,310,464 | 1.34% |
| 2025-10-29 | 5.42 | 5.43 | 5.21 | 5.24 | 5.24 | qfq | 36,419,950 | 191,598,451 | -4.55% |
| 2025-10-28 | 5.31 | 5.56 | 5.26 | 5.49 | 5.49 | qfq | 42,388,650 | 231,077,756 | 3.00% |
| 2025-10-27 | 5.36 | 5.38 | 5.22 | 5.33 | 5.33 | qfq | 25,222,550 | 133,434,608 | -0.19% |
| 2025-10-24 | 5.39 | 5.45 | 5.31 | 5.34 | 5.34 | qfq | 24,474,400 | 131,301,847 | -0.37% |
| 2025-10-23 | 5.43 | 5.45 | 5.27 | 5.36 | 5.36 | qfq | 30,742,679 | 163,831,392 | -1.29% |
| 2025-10-22 | 5.41 | 5.55 | 5.39 | 5.43 | 5.43 | qfq | 43,268,639 | 236,111,423 | -0.37% |
| 2025-10-21 | 5.24 | 5.52 | 5.13 | 5.45 | 5.45 | qfq | 69,015,888 | 369,410,572 | 4.41% |
| 2025-10-20 | 4.80 | 5.48 | 4.79 | 5.22 | 5.22 | qfq | 64,476,049 | 332,533,007 | 9.66% |
| 2025-10-17 | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | qfq | 12,705,086 | 61,203,783 | -1.65% |
| 2025-10-16 | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | qfq | 12,305,027 | 59,637,850 | -1.43% |
| 2025-10-15 | 4.80 | 4.92 | 4.77 | 4.91 | 4.91 | qfq | 15,290,366 | 74,321,886 | 2.29% |
| 2025-10-14 | 4.84 | 4.95 | 4.79 | 4.80 | 4.80 | qfq | 18,260,475 | 88,955,486 | -1.23% |
| 2025-10-13 | 4.76 | 4.87 | 4.56 | 4.86 | 4.86 | qfq | 20,952,944 | 100,242,533 | 0.62% |
| 2025-10-10 | 4.81 | 4.89 | 4.78 | 4.83 | 4.83 | qfq | 16,222,350 | 78,419,098 | -0.21% |
| 2025-10-09 | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | qfq | 16,812,310 | 81,701,143 | -0.62% |
| 2025-09-30 | 4.93 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 15,161,700 | 74,224,298 | -0.20% |
| 2025-09-29 | 4.90 | 4.94 | 4.76 | 4.88 | 4.88 | qfq | 19,613,801 | 95,437,213 | -0.61% |
| 2025-09-26 | 4.95 | 4.98 | 4.89 | 4.91 | 4.91 | qfq | 17,564,778 | 86,528,808 | -1.80% |
| 2025-09-25 | 5.15 | 5.16 | 4.94 | 5.00 | 5.00 | qfq | 25,949,769 | 130,973,938 | -2.91% |
| 2025-09-24 | 5.06 | 5.17 | 5.00 | 5.15 | 5.15 | qfq | 15,625,201 | 79,919,075 | 1.38% |
| 2025-09-23 | 5.17 | 5.19 | 4.94 | 5.08 | 5.08 | qfq | 29,077,772 | 146,501,306 | -1.93% |
| 2025-09-22 | 5.22 | 5.24 | 5.15 | 5.18 | 5.18 | qfq | 17,595,799 | 91,314,664 | -1.15% |
| 2025-09-19 | 5.30 | 5.35 | 5.22 | 5.24 | 5.24 | qfq | 13,510,550 | 71,088,714 | -0.95% |
| 2025-09-18 | 5.42 | 5.44 | 5.25 | 5.29 | 5.29 | qfq | 25,204,202 | 135,133,541 | -2.76% |
| 2025-09-17 | 5.51 | 5.51 | 5.43 | 5.44 | 5.44 | qfq | 19,439,682 | 106,122,166 | -1.45% |
| 2025-09-16 | 5.45 | 5.52 | 5.40 | 5.52 | 5.52 | qfq | 20,647,703 | 113,182,343 | 1.47% |
| 2025-09-15 | 5.45 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 20,820,426 | 113,133,918 | -1.09% |
| 2025-09-12 | 5.46 | 5.61 | 5.43 | 5.50 | 5.50 | qfq | 30,592,985 | 168,833,775 | 0.73% |
| 2025-09-11 | 5.51 | 5.52 | 5.36 | 5.46 | 5.46 | qfq | 27,971,978 | 151,535,215 | -0.91% |
| 2025-09-10 | 5.30 | 5.52 | 5.29 | 5.51 | 5.51 | qfq | 37,352,074 | 202,678,408 | 4.36% |
| 2025-09-09 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 15,287,585 | 81,110,173 | -1.68% |
| 2025-09-08 | 5.30 | 5.37 | 5.26 | 5.37 | 5.37 | qfq | 18,238,950 | 96,732,835 | 1.51% |
| 2025-09-05 | 5.28 | 5.30 | 5.18 | 5.29 | 5.29 | qfq | 18,260,123 | 95,870,796 | 0.76% |
| 2025-09-04 | 5.22 | 5.31 | 5.18 | 5.25 | 5.25 | qfq | 23,158,974 | 121,785,499 | 0.57% |
| 2025-09-03 | 5.36 | 5.40 | 5.21 | 5.22 | 5.22 | qfq | 21,831,200 | 115,828,822 | -2.61% |
| 2025-09-02 | 5.53 | 5.53 | 5.35 | 5.36 | 5.36 | qfq | 30,115,791 | 162,370,705 | -3.07% |
| 2025-09-01 | 5.40 | 5.53 | 5.40 | 5.53 | 5.53 | qfq | 24,573,892 | 134,629,810 | 2.22% |
| 2025-08-29 | 5.50 | 5.51 | 5.39 | 5.41 | 5.41 | qfq | 25,963,688 | 140,930,635 | -1.99% |
| 2025-08-28 | 5.53 | 5.61 | 5.28 | 5.52 | 5.52 | qfq | 48,889,913 | 266,987,620 | -0.90% |
| 2025-08-27 | 5.78 | 5.83 | 5.55 | 5.57 | 5.57 | qfq | 43,705,894 | 249,359,710 | -3.97% |
| 2025-08-26 | 5.76 | 5.83 | 5.68 | 5.80 | 5.80 | qfq | 34,045,152 | 196,856,103 | 0.69% |
| 2025-08-25 | 5.71 | 5.86 | 5.69 | 5.76 | 5.76 | qfq | 48,294,883 | 278,524,941 | 0.70% |
| 2025-08-22 | 5.70 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 35,612,027 | 201,860,065 | 0.53% |
| 2025-08-21 | 5.69 | 5.75 | 5.67 | 5.69 | 5.69 | qfq | 31,374,404 | 179,155,208 | -0.52% |
| 2025-08-20 | 5.67 | 5.72 | 5.62 | 5.72 | 5.72 | qfq | 34,106,517 | 193,413,534 | 0.18% |
| 2025-08-19 | 5.71 | 5.77 | 5.64 | 5.71 | 5.71 | qfq | 33,851,066 | 193,057,803 | -0.17% |
| 2025-08-18 | 5.61 | 5.78 | 5.59 | 5.72 | 5.72 | qfq | 50,751,446 | 289,695,202 | 1.42% |
| 2025-08-15 | 5.55 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 47,873,084 | 269,077,335 | 0.71% |
| 2025-08-14 | 5.74 | 5.78 | 5.60 | 5.60 | 5.60 | qfq | 80,967,495 | 460,270,849 | -3.78% |
| 2025-08-13 | 5.92 | 6.16 | 5.74 | 5.82 | 5.82 | qfq | 152,104,370 | 888,168,573 | -18.83% |
| 2025-08-12 | 7.22 | 7.25 | 7.10 | 7.17 | 7.17 | qfq | 21,875,900 | 156,280,331 | -0.69% |
| 2025-08-11 | 7.18 | 7.28 | 7.16 | 7.22 | 7.22 | qfq | 20,945,534 | 151,378,329 | 0.56% |
| 2025-08-08 | 7.41 | 7.41 | 7.13 | 7.18 | 7.18 | qfq | 28,978,788 | 208,513,110 | -2.31% |
| 2025-08-07 | 7.44 | 7.53 | 7.34 | 7.35 | 7.35 | qfq | 36,355,601 | 269,071,430 | -2.65% |
| 2025-08-06 | 7.16 | 7.55 | 7.13 | 7.55 | 7.55 | qfq | 66,738,881 | 494,520,548 | 6.34% |
| 2025-08-05 | 7.17 | 7.19 | 7.06 | 7.10 | 7.10 | qfq | 16,491,444 | 117,152,334 | -0.42% |
| 2025-08-04 | 7.05 | 7.14 | 6.98 | 7.13 | 7.13 | qfq | 18,255,400 | 129,274,927 | 0.28% |
| 2025-08-01 | 6.99 | 7.12 | 6.90 | 7.11 | 7.11 | qfq | 23,328,069 | 163,909,465 | 1.43% |
| 2025-07-31 | 7.04 | 7.15 | 7.00 | 7.01 | 7.01 | qfq | 22,905,008 | 162,167,959 | -0.43% |
| 2025-07-30 | 7.11 | 7.13 | 6.97 | 7.04 | 7.04 | qfq | 21,236,100 | 149,692,515 | -1.40% |
| 2025-07-29 | 7.06 | 7.21 | 6.96 | 7.14 | 7.14 | qfq | 28,714,120 | 203,558,671 | 1.13% |
| 2025-07-28 | 7.14 | 7.15 | 7.01 | 7.06 | 7.06 | qfq | 14,604,650 | 103,001,895 | -0.42% |
| 2025-07-25 | 6.93 | 7.14 | 6.92 | 7.09 | 7.09 | qfq | 28,447,997 | 200,853,257 | 2.16% |
| 2025-07-24 | 6.88 | 6.97 | 6.83 | 6.94 | 6.94 | qfq | 14,759,000 | 101,999,875 | 1.02% |
| 2025-07-23 | 6.87 | 6.94 | 6.83 | 6.87 | 6.87 | qfq | 12,278,000 | 84,459,137 | -0.15% |
| 2025-07-22 | 7.00 | 7.03 | 6.84 | 6.88 | 6.88 | qfq | 18,582,841 | 128,334,384 | -2.13% |
| 2025-07-21 | 6.98 | 7.03 | 6.95 | 7.03 | 7.03 | qfq | 15,406,741 | 107,796,763 | 0.57% |
| 2025-07-18 | 7.06 | 7.14 | 6.98 | 6.99 | 6.99 | qfq | 16,656,500 | 117,140,026 | -0.85% |
| 2025-07-17 | 6.93 | 7.09 | 6.91 | 7.05 | 7.05 | qfq | 17,206,550 | 120,755,368 | 1.44% |
| 2025-07-16 | 6.90 | 7.06 | 6.88 | 6.95 | 6.95 | qfq | 18,430,500 | 128,671,873 | 0.29% |
| 2025-07-15 | 6.96 | 7.00 | 6.77 | 6.93 | 6.93 | qfq | 20,443,500 | 140,304,782 | -0.72% |
| 2025-07-14 | 7.09 | 7.09 | 6.93 | 6.98 | 6.98 | qfq | 18,519,450 | 129,291,714 | -1.69% |
| 2025-07-11 | 7.09 | 7.15 | 7.02 | 7.10 | 7.10 | qfq | 27,285,400 | 193,184,664 | -0.70% |
| 2025-07-10 | 7.01 | 7.28 | 6.96 | 7.15 | 7.15 | qfq | 37,635,064 | 268,273,751 | 1.13% |
| 2025-07-09 | 6.97 | 7.16 | 6.93 | 7.07 | 7.07 | qfq | 32,500,594 | 229,003,791 | 1.14% |
| 2025-07-08 | 6.86 | 7.00 | 6.83 | 6.99 | 6.99 | qfq | 17,450,700 | 121,034,842 | 1.45% |
| 2025-07-07 | 6.83 | 6.92 | 6.80 | 6.89 | 6.89 | qfq | 11,176,965 | 76,746,668 | 0.29% |
| 2025-07-04 | 6.96 | 6.98 | 6.83 | 6.87 | 6.87 | qfq | 15,871,600 | 109,418,430 | -1.43% |
| 2025-07-03 | 6.90 | 7.02 | 6.90 | 6.97 | 6.97 | qfq | 15,080,300 | 105,114,447 | 0.58% |
| 2025-07-02 | 7.01 | 7.02 | 6.86 | 6.93 | 6.93 | qfq | 21,485,300 | 148,710,296 | -1.28% |
| 2025-07-01 | 7.22 | 7.30 | 6.94 | 7.02 | 7.02 | qfq | 30,740,500 | 217,011,905 | -0.85% |
| 2025-06-30 | 7.06 | 7.13 | 6.99 | 7.08 | 7.08 | qfq | 43,096,072 | 304,143,490 | 0.28% |
| 2025-06-27 | 6.84 | 7.36 | 6.73 | 7.06 | 7.06 | qfq | 74,480,310 | 526,105,158 | 4.28% |
| 2025-06-26 | 6.76 | 6.83 | 6.71 | 6.77 | 6.77 | qfq | 20,792,705 | 140,614,125 | 0.15% |
| 2025-06-25 | 6.68 | 6.76 | 6.61 | 6.76 | 6.76 | qfq | 21,203,030 | 142,002,151 | 1.05% |
| 2025-06-24 | 6.57 | 6.73 | 6.50 | 6.69 | 6.69 | qfq | 19,467,051 | 129,725,504 | 3.08% |
| 2025-06-23 | 6.23 | 6.50 | 6.18 | 6.49 | 6.49 | qfq | 17,506,379 | 111,912,137 | 2.69% |
| 2025-06-20 | 6.51 | 6.54 | 6.26 | 6.32 | 6.32 | qfq | 19,519,845 | 124,376,643 | -2.62% |
| 2025-06-19 | 6.70 | 6.73 | 6.47 | 6.49 | 6.49 | qfq | 20,193,800 | 132,884,798 | -3.28% |
| 2025-06-18 | 6.70 | 6.77 | 6.60 | 6.71 | 6.71 | qfq | 17,420,800 | 116,133,537 | -0.59% |
| 2025-06-17 | 6.80 | 6.88 | 6.68 | 6.75 | 6.75 | qfq | 20,139,962 | 135,785,731 | -0.88% |
| 2025-06-16 | 6.55 | 6.84 | 6.53 | 6.81 | 6.81 | qfq | 28,023,479 | 189,259,313 | 3.03% |
| 2025-06-13 | 6.91 | 7.05 | 6.56 | 6.61 | 6.61 | qfq | 36,840,700 | 247,689,061 | -3.64% |
| 2025-06-12 | 6.73 | 6.96 | 6.71 | 6.86 | 6.86 | qfq | 30,197,200 | 207,332,073 | 1.18% |
| 2025-06-11 | 6.70 | 6.84 | 6.67 | 6.78 | 6.78 | qfq | 21,742,969 | 147,004,699 | 0.74% |
| 2025-06-10 | 6.79 | 6.85 | 6.55 | 6.73 | 6.73 | qfq | 26,268,225 | 176,082,233 | -1.46% |
| 2025-06-09 | 6.66 | 6.85 | 6.61 | 6.83 | 6.83 | qfq | 31,600,579 | 213,921,267 | 3.17% |
| 2025-06-06 | 6.61 | 6.69 | 6.54 | 6.62 | 6.62 | qfq | 25,086,600 | 165,549,483 | -0.45% |
| 2025-06-05 | 6.46 | 6.75 | 6.42 | 6.65 | 6.65 | qfq | 39,909,505 | 264,269,060 | 2.94% |
| 2025-06-04 | 6.45 | 6.51 | 6.39 | 6.46 | 6.46 | qfq | 16,936,400 | 109,407,072 | 0.78% |
| 2025-06-03 | 6.30 | 6.53 | 6.30 | 6.41 | 6.41 | qfq | 20,594,220 | 132,905,656 | 0.16% |
| 2025-05-30 | 6.66 | 6.66 | 6.35 | 6.40 | 6.40 | qfq | 28,724,100 | 185,868,777 | -2.29% |
| 2025-05-29 | 6.32 | 6.55 | 6.30 | 6.55 | 6.55 | qfq | 25,599,300 | 165,648,147 | 3.97% |
| 2025-05-28 | 6.46 | 6.50 | 6.28 | 6.30 | 6.30 | qfq | 17,965,352 | 114,036,307 | -2.33% |
| 2025-05-27 | 6.62 | 6.66 | 6.42 | 6.45 | 6.45 | qfq | 22,853,300 | 148,449,179 | -0.92% |
| 2025-05-26 | 6.27 | 6.59 | 6.22 | 6.51 | 6.51 | qfq | 30,516,627 | 197,244,770 | 5.00% |
| 2025-05-23 | 6.40 | 6.46 | 6.20 | 6.20 | 6.20 | qfq | 19,062,700 | 120,548,692 | -3.43% |
| 2025-05-22 | 6.47 | 6.57 | 6.31 | 6.42 | 6.42 | qfq | 21,650,600 | 139,292,399 | -0.47% |
| 2025-05-21 | 6.60 | 6.71 | 6.44 | 6.45 | 6.45 | qfq | 19,552,500 | 127,488,894 | -2.27% |
| 2025-05-20 | 6.46 | 6.65 | 6.33 | 6.60 | 6.60 | qfq | 22,175,900 | 144,711,412 | 2.80% |
| 2025-05-19 | 6.40 | 6.47 | 6.28 | 6.42 | 6.42 | qfq | 15,642,400 | 99,770,572 | 1.42% |
| 2025-05-16 | 6.34 | 6.43 | 6.21 | 6.33 | 6.33 | qfq | 13,700,715 | 87,084,365 | 0.32% |
| 2025-05-15 | 6.48 | 6.48 | 6.26 | 6.31 | 6.31 | qfq | 15,497,700 | 98,101,803 | -2.62% |
| 2025-05-14 | 6.37 | 6.52 | 6.36 | 6.48 | 6.48 | qfq | 19,098,600 | 123,193,500 | 1.41% |
| 2025-05-13 | 6.55 | 6.60 | 6.38 | 6.39 | 6.39 | qfq | 17,012,800 | 110,164,729 | -1.24% |
| 2025-05-12 | 6.49 | 6.58 | 6.41 | 6.47 | 6.47 | qfq | 19,836,200 | 128,124,788 | 2.05% |
| 2025-05-09 | 6.49 | 6.49 | 6.28 | 6.34 | 6.34 | qfq | 20,384,800 | 129,794,761 | -2.61% |
| 2025-05-08 | 6.23 | 6.55 | 6.22 | 6.51 | 6.51 | qfq | 27,706,700 | 178,334,240 | 3.66% |
| 2025-05-07 | 6.45 | 6.48 | 6.18 | 6.28 | 6.28 | qfq | 24,525,520 | 154,308,093 | -0.79% |
| 2025-05-06 | 6.15 | 6.34 | 6.09 | 6.33 | 6.33 | qfq | 24,239,973 | 151,540,962 | 4.46% |
| 2025-04-30 | 5.91 | 6.09 | 5.87 | 6.06 | 6.06 | qfq | 18,496,186 | 111,528,962 | 2.89% |
| 2025-04-29 | 5.77 | 5.95 | 5.70 | 5.89 | 5.89 | qfq | 21,667,730 | 127,582,508 | 1.55% |
| 2025-04-28 | 5.60 | 5.91 | 5.58 | 5.80 | 5.80 | qfq | 29,480,186 | 170,049,035 | 3.20% |
| 2025-04-25 | 5.80 | 5.90 | 5.61 | 5.62 | 5.62 | qfq | 24,577,736 | 141,236,803 | -2.77% |
| 2025-04-24 | 6.03 | 6.04 | 5.76 | 5.78 | 5.78 | qfq | 22,286,380 | 130,551,412 | -4.15% |
| 2025-04-23 | 6.02 | 6.12 | 5.99 | 6.03 | 6.03 | qfq | 14,881,900 | 89,876,920 | 0.67% |
| 2025-04-22 | 6.07 | 6.14 | 5.96 | 5.99 | 5.99 | qfq | 15,579,150 | 93,941,428 | -1.64% |
| 2025-04-21 | 5.89 | 6.10 | 5.88 | 6.09 | 6.09 | qfq | 18,414,600 | 111,138,831 | 2.70% |
| 2025-04-18 | 5.94 | 5.99 | 5.83 | 5.93 | 5.93 | qfq | 15,182,850 | 89,794,836 | -0.17% |
| 2025-04-17 | 5.92 | 6.03 | 5.86 | 5.94 | 5.94 | qfq | 15,376,039 | 91,915,777 | -0.50% |
| 2025-04-16 | 6.15 | 6.17 | 5.87 | 5.97 | 5.97 | qfq | 23,088,000 | 138,649,106 | -3.40% |
| 2025-04-15 | 6.17 | 6.27 | 6.12 | 6.18 | 6.18 | qfq | 15,256,800 | 94,333,541 | 0.16% |
| 2025-04-14 | 6.22 | 6.30 | 6.12 | 6.17 | 6.17 | qfq | 17,640,600 | 109,296,505 | 1.98% |
| 2025-04-11 | 5.96 | 6.12 | 5.93 | 6.05 | 6.05 | qfq | 16,629,240 | 100,692,963 | 0.17% |
| 2025-04-10 | 6.01 | 6.21 | 6.01 | 6.04 | 6.04 | qfq | 28,218,088 | 172,301,006 | 2.90% |
| 2025-04-09 | 5.57 | 5.95 | 5.05 | 5.87 | 5.87 | qfq | 35,694,634 | 198,910,182 | 4.63% |
| 2025-04-08 | 5.48 | 5.84 | 5.42 | 5.61 | 5.61 | qfq | 29,828,259 | 167,868,382 | 3.51% |
| 2025-04-07 | 6.21 | 6.31 | 5.42 | 5.42 | 5.42 | qfq | 40,633,241 | 233,074,456 | -20.06% |
| 2025-04-03 | 6.81 | 6.93 | 6.72 | 6.78 | 6.78 | qfq | 15,969,944 | 108,674,013 | -1.45% |
| 2025-04-02 | 6.83 | 7.03 | 6.83 | 6.88 | 6.88 | qfq | 14,861,400 | 103,037,922 | -0.15% |
| 2025-04-01 | 7.01 | 7.17 | 6.87 | 6.89 | 6.89 | qfq | 21,422,200 | 150,218,165 | -2.41% |
| 2025-03-31 | 7.11 | 7.31 | 6.87 | 7.06 | 7.06 | qfq | 24,148,300 | 169,444,017 | -1.67% |
| 2025-03-28 | 7.50 | 7.55 | 7.18 | 7.18 | 7.18 | qfq | 43,248,402 | 317,860,308 | -7.12% |
| 2025-03-27 | 7.70 | 7.98 | 7.70 | 7.73 | 7.73 | qfq | 42,458,312 | 333,304,033 | 2.79% |
| 2025-03-26 | 7.65 | 7.82 | 7.50 | 7.52 | 7.52 | qfq | 38,690,513 | 295,475,771 | -2.21% |
| 2025-03-25 | 8.36 | 8.42 | 7.65 | 7.69 | 7.69 | qfq | 70,145,047 | 552,387,645 | -7.57% |
| 2025-03-24 | 8.56 | 8.89 | 8.22 | 8.32 | 8.32 | qfq | 72,540,762 | 615,519,439 | -5.88% |
| 2025-03-21 | 7.98 | 9.38 | 7.91 | 8.84 | 8.84 | qfq | 129,292,093 | 1,123,865,799 | 6.38% |
| 2025-03-20 | 8.87 | 9.00 | 8.25 | 8.31 | 8.31 | qfq | 89,069,884 | 766,529,482 | -2.69% |
| 2025-03-19 | 7.80 | 8.88 | 7.60 | 8.54 | 8.54 | qfq | 86,232,037 | 706,609,113 | 9.07% |
| 2025-03-18 | 7.95 | 8.04 | 7.76 | 7.83 | 7.83 | qfq | 27,016,450 | 212,558,257 | -1.63% |
| 2025-03-17 | 8.06 | 8.11 | 7.92 | 7.96 | 7.96 | qfq | 23,330,393 | 186,356,418 | -1.36% |
| 2025-03-14 | 7.96 | 8.11 | 7.86 | 8.07 | 8.07 | qfq | 25,022,329 | 200,728,087 | 1.00% |
| 2025-03-13 | 8.29 | 8.33 | 7.89 | 7.99 | 7.99 | qfq | 36,275,100 | 291,475,135 | -4.54% |
| 2025-03-12 | 8.27 | 8.50 | 8.07 | 8.37 | 8.37 | qfq | 49,915,613 | 415,810,909 | 1.33% |
| 2025-03-11 | 7.77 | 8.38 | 7.68 | 8.26 | 8.26 | qfq | 47,945,991 | 391,483,323 | 4.42% |
| 2025-03-10 | 7.88 | 8.15 | 7.83 | 7.91 | 7.91 | qfq | 22,216,240 | 175,888,819 | -0.88% |
| 2025-03-07 | 8.22 | 8.33 | 7.89 | 7.98 | 7.98 | qfq | 40,779,100 | 330,904,305 | -1.60% |
| 2025-03-06 | 7.66 | 8.28 | 7.66 | 8.11 | 8.11 | qfq | 47,602,120 | 380,476,118 | 6.43% |
| 2025-03-05 | 7.69 | 7.73 | 7.49 | 7.62 | 7.62 | qfq | 23,007,500 | 175,186,053 | 0.66% |
| 2025-03-04 | 7.35 | 7.57 | 7.30 | 7.57 | 7.57 | qfq | 21,538,850 | 161,150,810 | 2.02% |
| 2025-03-03 | 7.70 | 7.70 | 7.32 | 7.42 | 7.42 | qfq | 33,691,600 | 252,813,152 | -3.13% |
| 2025-02-28 | 8.10 | 8.20 | 7.65 | 7.66 | 7.66 | qfq | 39,175,278 | 306,841,323 | -6.93% |
| 2025-02-27 | 8.39 | 8.58 | 8.09 | 8.23 | 8.23 | qfq | 39,274,969 | 326,980,473 | -2.49% |
| 2025-02-26 | 8.41 | 8.63 | 8.30 | 8.44 | 8.44 | qfq | 37,986,094 | 319,295,033 | 0.96% |
| 2025-02-25 | 8.51 | 8.56 | 8.34 | 8.36 | 8.36 | qfq | 50,515,293 | 426,699,490 | -3.58% |
| 2025-02-24 | 8.68 | 8.68 | 8.39 | 8.67 | 8.67 | qfq | 63,563,191 | 542,647,385 | -3.02% |
| 2025-02-21 | 8.22 | 9.27 | 8.22 | 8.94 | 8.94 | qfq | 103,128,121 | 902,074,873 | 8.89% |
| 2025-02-20 | 8.10 | 8.29 | 8.04 | 8.21 | 8.21 | qfq | 47,806,249 | 390,765,668 | 1.61% |
| 2025-02-19 | 7.73 | 8.17 | 7.60 | 8.08 | 8.08 | qfq | 45,203,075 | 358,691,843 | 3.99% |
| 2025-02-18 | 8.45 | 8.50 | 7.72 | 7.77 | 7.77 | qfq | 62,885,041 | 512,321,019 | -5.13% |
| 2025-02-17 | 8.30 | 8.47 | 8.09 | 8.19 | 8.19 | qfq | 60,088,902 | 495,867,001 | 0.00% |
| 2025-02-14 | 7.94 | 8.29 | 7.76 | 8.19 | 8.19 | qfq | 54,321,343 | 438,698,433 | 2.63% |
| 2025-02-13 | 8.12 | 8.16 | 7.85 | 7.98 | 7.98 | qfq | 43,426,886 | 347,543,644 | -1.36% |
| 2025-02-12 | 7.89 | 8.15 | 7.87 | 8.09 | 8.09 | qfq | 41,733,783 | 336,073,943 | 1.63% |
| 2025-02-11 | 8.17 | 8.21 | 7.95 | 7.96 | 7.96 | qfq | 48,126,915 | 385,376,306 | -3.16% |
| 2025-02-10 | 7.89 | 8.26 | 7.81 | 8.22 | 8.22 | qfq | 74,497,583 | 605,090,424 | 6.48% |
| 2025-02-07 | 7.54 | 7.86 | 7.51 | 7.72 | 7.72 | qfq | 55,164,024 | 423,144,492 | 1.31% |
| 2025-02-06 | 7.56 | 7.68 | 7.40 | 7.62 | 7.62 | qfq | 48,106,145 | 363,192,314 | 3.67% |
| 2025-02-05 | 7.21 | 7.42 | 7.16 | 7.35 | 7.35 | qfq | 42,622,965 | 311,356,840 | 4.40% |
| 2025-01-27 | 7.22 | 7.47 | 7.04 | 7.04 | 7.04 | qfq | 40,975,638 | 296,135,499 | -0.14% |
| 2025-01-24 | 6.78 | 7.05 | 6.65 | 7.05 | 7.05 | qfq | 35,576,489 | 245,816,331 | 5.54% |
| 2025-01-23 | 7.00 | 7.13 | 6.68 | 6.68 | 6.68 | qfq | 35,985,450 | 248,737,834 | -3.33% |
| 2025-01-22 | 7.07 | 7.18 | 6.89 | 6.91 | 6.91 | qfq | 23,118,900 | 162,684,660 | -2.68% |
| 2025-01-21 | 7.25 | 7.34 | 7.07 | 7.10 | 7.10 | qfq | 25,984,200 | 185,832,192 | -1.66% |
| 2025-01-20 | 7.22 | 7.37 | 6.93 | 7.22 | 7.22 | qfq | 39,999,750 | 287,131,168 | 0.98% |
| 2025-01-17 | 7.27 | 7.79 | 7.12 | 7.15 | 7.15 | qfq | 54,109,600 | 402,424,587 | -2.85% |
| 2025-01-16 | 7.20 | 7.49 | 7.11 | 7.36 | 7.36 | qfq | 46,990,800 | 344,998,667 | 2.94% |
| 2025-01-15 | 7.04 | 7.44 | 7.01 | 7.15 | 7.15 | qfq | 44,659,104 | 322,156,676 | 1.42% |
| 2025-01-14 | 6.74 | 7.06 | 6.63 | 7.05 | 7.05 | qfq | 28,082,050 | 194,112,585 | 6.98% |
| 2025-01-13 | 6.39 | 6.64 | 6.22 | 6.59 | 6.59 | qfq | 19,036,300 | 122,877,292 | 0.92% |
| 2025-01-10 | 6.91 | 7.03 | 6.50 | 6.53 | 6.53 | qfq | 24,944,503 | 168,263,135 | -4.95% |
| 2025-01-09 | 6.78 | 6.99 | 6.72 | 6.87 | 6.87 | qfq | 23,169,100 | 159,657,434 | 1.33% |
| 2025-01-08 | 6.71 | 6.88 | 6.49 | 6.78 | 6.78 | qfq | 29,687,300 | 198,721,841 | 0.30% |
| 2025-01-07 | 6.38 | 6.78 | 6.37 | 6.76 | 6.76 | qfq | 31,041,200 | 203,667,002 | 6.29% |
| 2025-01-06 | 6.59 | 6.65 | 6.27 | 6.36 | 6.36 | qfq | 24,904,900 | 160,052,905 | -3.49% |
| 2025-01-03 | 7.15 | 7.28 | 6.55 | 6.59 | 6.59 | qfq | 35,522,309 | 240,289,723 | -7.05% |
| 2025-01-02 | 7.20 | 7.36 | 7.00 | 7.09 | 7.09 | qfq | 30,010,350 | 215,610,403 | -1.25% |
| 2024-12-31 | 7.58 | 7.64 | 7.16 | 7.18 | 7.18 | qfq | 31,044,150 | 229,145,205 | -5.03% |
| 2024-12-30 | 7.34 | 7.72 | 7.00 | 7.56 | 7.56 | qfq | 42,485,668 | 316,030,792 | 2.02% |
| 2024-12-27 | 7.10 | 7.57 | 7.03 | 7.41 | 7.41 | qfq | 46,141,700 | 340,105,426 | 4.07% |
| 2024-12-26 | 7.10 | 7.24 | 7.06 | 7.12 | 7.12 | qfq | 29,050,200 | 207,254,760 | 0.42% |
| 2024-12-25 | 7.48 | 7.48 | 6.90 | 7.09 | 7.09 | qfq | 41,079,325 | 292,057,279 | -4.70% |
| 2024-12-24 | 7.68 | 7.83 | 7.24 | 7.44 | 7.44 | qfq | 52,985,383 | 392,587,072 | -3.13% |
| 2024-12-23 | 8.54 | 8.55 | 7.66 | 7.68 | 7.68 | qfq | 56,409,082 | 449,864,427 | -10.07% |
| 2024-12-20 | 8.41 | 8.71 | 8.41 | 8.54 | 8.54 | qfq | 36,204,403 | 310,058,105 | 0.83% |
| 2024-12-19 | 8.24 | 8.56 | 8.13 | 8.47 | 8.47 | qfq | 41,138,871 | 343,596,975 | -0.94% |
| 2024-12-18 | 8.53 | 8.78 | 8.18 | 8.55 | 8.55 | qfq | 38,965,505 | 331,220,710 | 0.35% |
| 2024-12-17 | 9.30 | 9.30 | 8.45 | 8.52 | 8.52 | qfq | 55,799,439 | 485,538,008 | -8.49% |
| 2024-12-16 | 9.88 | 9.96 | 9.09 | 9.31 | 9.31 | qfq | 79,528,894 | 747,137,285 | -5.48% |
| 2024-12-13 | 9.71 | 10.49 | 9.64 | 9.85 | 9.85 | qfq | 132,508,515 | 1,334,765,754 | -0.61% |
| 2024-12-12 | 9.32 | 10.30 | 9.22 | 9.91 | 9.91 | qfq | 129,439,519 | 1,258,920,931 | 6.10% |
| 2024-12-11 | 9.08 | 9.41 | 8.99 | 9.34 | 9.34 | qfq | 68,003,327 | 626,270,941 | 1.97% |
| 2024-12-10 | 9.30 | 9.52 | 9.05 | 9.16 | 9.16 | qfq | 77,805,940 | 721,269,486 | 2.12% |
| 2024-12-09 | 9.19 | 9.25 | 8.80 | 8.97 | 8.97 | qfq | 62,491,485 | 564,373,394 | -1.54% |
| 2024-12-06 | 9.54 | 9.58 | 9.09 | 9.11 | 9.11 | qfq | 87,796,892 | 811,155,821 | -4.00% |
| 2024-12-05 | 9.48 | 9.73 | 9.36 | 9.49 | 9.49 | qfq | 79,267,618 | 756,685,342 | 1.17% |
| 2024-12-04 | 9.74 | 9.93 | 9.36 | 9.38 | 9.38 | qfq | 114,327,244 | 1,101,567,630 | -7.40% |
| 2024-12-03 | 9.61 | 10.58 | 9.40 | 10.13 | 10.13 | qfq | 170,368,566 | 1,695,258,471 | 3.79% |
| 2024-12-02 | 9.28 | 10.42 | 9.15 | 9.76 | 9.76 | qfq | 172,235,236 | 1,682,272,171 | -2.01% |
| 2024-11-29 | 9.60 | 10.98 | 8.88 | 9.96 | 9.96 | qfq | 246,633,572 | 2,385,185,433 | -4.05% |
| 2024-11-28 | 11.02 | 11.33 | 10.20 | 10.38 | 10.38 | qfq | 292,280,455 | 3,220,727,628 | 9.96% |
| 2024-11-27 | 7.81 | 9.44 | 7.81 | 9.44 | 9.44 | qfq | 140,988,976 | 1,306,437,823 | 19.95% |
| 2024-11-26 | 8.50 | 9.19 | 7.84 | 7.87 | 7.87 | qfq | 117,927,953 | 1,005,513,624 | -9.64% |
| 2024-11-25 | 8.35 | 8.77 | 7.68 | 8.71 | 8.71 | qfq | 125,160,249 | 1,033,565,334 | 4.69% |
| 2024-11-22 | 8.20 | 9.34 | 8.00 | 8.32 | 8.32 | qfq | 156,916,121 | 1,359,735,905 | -0.24% |
| 2024-11-21 | 8.88 | 9.27 | 8.17 | 8.34 | 8.34 | qfq | 193,121,858 | 1,669,525,935 | -3.36% |
| 2024-11-20 | 7.09 | 8.63 | 7.00 | 8.63 | 8.63 | qfq | 147,495,127 | 1,178,364,308 | 20.03% |
| 2024-11-19 | 6.66 | 7.19 | 6.38 | 7.19 | 7.19 | qfq | 70,651,867 | 484,228,975 | 10.62% |
| 2024-11-18 | 6.98 | 7.13 | 6.35 | 6.50 | 6.50 | qfq | 48,606,830 | 319,858,474 | -7.14% |
| 2024-11-15 | 6.95 | 7.45 | 6.93 | 7.00 | 7.00 | qfq | 62,643,117 | 449,775,368 | 1.30% |
| 2024-11-14 | 7.08 | 7.20 | 6.88 | 6.91 | 6.91 | qfq | 45,808,909 | 322,411,233 | -4.95% |
| 2024-11-13 | 6.92 | 7.49 | 6.86 | 7.27 | 7.27 | qfq | 71,447,068 | 515,679,923 | 4.76% |
| 2024-11-12 | 7.12 | 7.18 | 6.83 | 6.94 | 6.94 | qfq | 49,086,077 | 342,823,621 | -2.53% |
| 2024-11-11 | 6.70 | 7.14 | 6.68 | 7.12 | 7.12 | qfq | 51,138,896 | 356,278,546 | 6.43% |
| 2024-11-08 | 6.77 | 6.93 | 6.65 | 6.69 | 6.69 | qfq | 39,833,626 | 270,825,958 | -1.18% |
| 2024-11-07 | 6.43 | 6.79 | 6.39 | 6.77 | 6.77 | qfq | 40,565,024 | 267,669,437 | 4.31% |
| 2024-11-06 | 6.44 | 6.60 | 6.39 | 6.49 | 6.49 | qfq | 32,546,238 | 211,598,752 | 0.62% |
| 2024-11-05 | 6.19 | 6.48 | 6.18 | 6.45 | 6.45 | qfq | 27,764,703 | 176,813,379 | 4.20% |
| 2024-11-04 | 6.02 | 6.22 | 6.01 | 6.19 | 6.19 | qfq | 19,450,253 | 119,218,439 | 2.82% |
| 2024-11-01 | 6.64 | 6.69 | 5.99 | 6.02 | 6.02 | qfq | 44,532,310 | 277,239,389 | -9.20% |
| 2024-10-31 | 6.48 | 6.75 | 6.41 | 6.63 | 6.63 | qfq | 35,342,195 | 233,819,414 | 1.84% |
| 2024-10-30 | 6.55 | 6.63 | 6.40 | 6.51 | 6.51 | qfq | 29,685,468 | 193,529,338 | -1.81% |
| 2024-10-29 | 6.82 | 6.88 | 6.57 | 6.63 | 6.63 | qfq | 41,848,891 | 281,068,747 | -1.49% |
| 2024-10-28 | 6.63 | 6.81 | 6.61 | 6.73 | 6.73 | qfq | 36,402,849 | 244,324,524 | -0.44% |
| 2024-10-25 | 6.55 | 6.90 | 6.45 | 6.76 | 6.76 | qfq | 52,772,974 | 350,666,500 | 1.05% |
| 2024-10-24 | 6.66 | 6.84 | 6.61 | 6.69 | 6.69 | qfq | 22,880,600 | 153,325,242 | -1.04% |
| 2024-10-23 | 7.06 | 7.09 | 6.71 | 6.76 | 6.76 | qfq | 54,016,409 | 371,197,814 | -5.59% |
| 2024-10-22 | 7.02 | 7.48 | 6.82 | 7.16 | 7.16 | qfq | 58,842,481 | 421,102,121 | 1.70% |
| 2024-10-21 | 6.57 | 7.20 | 6.52 | 7.04 | 7.04 | qfq | 62,680,240 | 433,369,511 | 5.71% |
| 2024-10-18 | 6.54 | 6.79 | 6.38 | 6.66 | 6.66 | qfq | 54,681,043 | 359,699,414 | 3.74% |
| 2024-10-17 | 6.30 | 6.77 | 6.30 | 6.42 | 6.42 | qfq | 47,307,188 | 308,950,432 | 3.38% |
| 2024-10-16 | 6.03 | 6.30 | 5.99 | 6.21 | 6.21 | qfq | 27,328,963 | 169,532,753 | 0.81% |
| 2024-10-15 | 6.25 | 6.51 | 6.14 | 6.16 | 6.16 | qfq | 38,170,434 | 242,628,622 | -2.22% |
| 2024-10-14 | 6.11 | 6.30 | 5.93 | 6.30 | 6.30 | qfq | 34,100,335 | 209,544,339 | 3.96% |
| 2024-10-11 | 6.28 | 6.39 | 5.96 | 6.06 | 6.06 | qfq | 34,300,634 | 210,755,854 | -5.75% |
| 2024-10-10 | 6.47 | 6.84 | 6.39 | 6.43 | 6.43 | qfq | 44,955,976 | 295,321,261 | 0.00% |
| 2024-10-09 | 7.30 | 7.36 | 6.33 | 6.43 | 6.43 | qfq | 82,602,659 | 575,899,328 | -17.77% |
| 2024-10-08 | 7.93 | 7.93 | 7.01 | 7.82 | 7.82 | qfq | 115,230,174 | 862,079,898 | 18.31% |
| 2024-09-30 | 5.90 | 6.66 | 5.66 | 6.61 | 6.61 | qfq | 111,982,101 | 690,302,028 | 16.99% |
| 2024-09-27 | 5.43 | 5.79 | 5.31 | 5.65 | 5.65 | qfq | 88,324,138 | 492,758,559 | 6.00% |
| 2024-09-26 | 5.13 | 5.37 | 5.10 | 5.33 | 5.33 | qfq | 80,538,168 | 422,534,749 | -0.19% |
| 2024-09-25 | 4.89 | 5.82 | 4.89 | 5.34 | 5.34 | qfq | 112,858,258 | 585,097,858 | 7.44% |
| 2024-09-24 | 4.58 | 5.47 | 4.53 | 4.97 | 4.97 | qfq | 97,331,641 | 492,427,024 | 8.99% |
| 2024-09-23 | 4.52 | 4.63 | 4.51 | 4.56 | 4.56 | qfq | 16,036,300 | 73,348,980 | 0.44% |
| 2024-09-20 | 4.46 | 4.56 | 4.40 | 4.54 | 4.54 | qfq | 16,468,200 | 74,305,573 | 1.57% |
| 2024-09-19 | 4.28 | 4.50 | 4.24 | 4.47 | 4.47 | qfq | 17,278,300 | 76,199,421 | 4.68% |
| 2024-09-18 | 4.41 | 4.45 | 4.21 | 4.27 | 4.27 | qfq | 14,241,300 | 61,227,010 | -2.29% |
| 2024-09-13 | 4.53 | 4.57 | 4.37 | 4.37 | 4.37 | qfq | 15,776,500 | 69,998,685 | -3.53% |
| 2024-09-12 | 4.55 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 15,966,600 | 72,787,027 | -0.44% |
| 2024-09-11 | 4.56 | 4.70 | 4.51 | 4.55 | 4.55 | qfq | 16,905,285 | 77,342,281 | -1.30% |
| 2024-09-10 | 4.50 | 4.63 | 4.35 | 4.61 | 4.61 | qfq | 18,727,300 | 84,154,900 | 2.67% |
| 2024-09-09 | 4.44 | 4.57 | 4.43 | 4.49 | 4.49 | qfq | 15,981,200 | 71,726,372 | -1.10% |
| 2024-09-06 | 4.60 | 4.68 | 4.53 | 4.54 | 4.54 | qfq | 16,327,900 | 75,010,256 | -1.94% |
| 2024-09-05 | 4.55 | 4.66 | 4.51 | 4.63 | 4.63 | qfq | 22,947,522 | 105,667,453 | 2.21% |
| 2024-09-04 | 4.62 | 4.66 | 4.52 | 4.53 | 4.53 | qfq | 24,786,038 | 113,270,391 | -3.21% |
| 2024-09-03 | 4.56 | 4.70 | 4.50 | 4.68 | 4.68 | qfq | 32,317,000 | 149,508,930 | 2.63% |
| 2024-09-02 | 4.60 | 4.73 | 4.53 | 4.56 | 4.56 | qfq | 36,954,600 | 170,072,951 | -1.51% |
| 2024-08-30 | 4.25 | 4.75 | 4.25 | 4.63 | 4.63 | qfq | 52,186,505 | 238,649,124 | 7.18% |
| 2024-08-29 | 4.26 | 4.36 | 4.18 | 4.32 | 4.32 | qfq | 27,139,992 | 116,748,751 | 0.93% |
| 2024-08-28 | 4.17 | 4.35 | 4.12 | 4.28 | 4.28 | qfq | 34,359,277 | 146,166,272 | 0.00% |
| 2024-08-27 | 4.55 | 4.59 | 4.25 | 4.28 | 4.28 | qfq | 45,361,540 | 198,909,446 | -7.16% |
| 2024-08-26 | 4.76 | 4.76 | 4.56 | 4.61 | 4.61 | qfq | 48,826,900 | 225,263,707 | -4.55% |
| 2024-08-23 | 4.89 | 4.95 | 4.62 | 4.83 | 4.83 | qfq | 90,663,389 | 432,784,037 | -5.29% |
| 2024-08-22 | 4.54 | 5.52 | 4.54 | 5.10 | 5.10 | qfq | 108,648,170 | 567,852,050 | 10.87% |
| 2024-08-21 | 4.71 | 4.79 | 4.55 | 4.60 | 4.60 | qfq | 39,912,500 | 185,149,550 | -3.77% |
| 2024-08-20 | 4.59 | 5.01 | 4.54 | 4.78 | 4.78 | qfq | 59,181,254 | 282,915,298 | 3.69% |
| 2024-08-19 | 4.60 | 4.70 | 4.54 | 4.61 | 4.61 | qfq | 30,256,647 | 139,866,803 | -2.33% |
| 2024-08-16 | 4.64 | 4.82 | 4.60 | 4.72 | 4.72 | qfq | 43,038,127 | 203,046,267 | 2.39% |
| 2024-08-15 | 4.49 | 4.70 | 4.43 | 4.61 | 4.61 | qfq | 48,017,401 | 220,028,831 | 3.13% |
| 2024-08-14 | 4.26 | 4.52 | 4.20 | 4.47 | 4.47 | qfq | 31,982,400 | 140,475,335 | 5.67% |
| 2024-08-13 | 4.13 | 4.26 | 4.09 | 4.23 | 4.23 | qfq | 12,746,000 | 53,436,737 | 1.93% |
| 2024-08-12 | 4.20 | 4.24 | 4.12 | 4.15 | 4.15 | qfq | 12,547,168 | 52,352,734 | -1.89% |
| 2024-08-09 | 4.32 | 4.38 | 4.22 | 4.23 | 4.23 | qfq | 13,046,100 | 55,955,932 | -2.31% |
| 2024-08-08 | 4.34 | 4.40 | 4.24 | 4.33 | 4.33 | qfq | 14,672,001 | 63,294,307 | -0.92% |
| 2024-08-07 | 4.37 | 4.48 | 4.33 | 4.37 | 4.37 | qfq | 15,537,200 | 68,405,036 | 0.00% |
| 2024-08-06 | 4.31 | 4.42 | 4.28 | 4.37 | 4.37 | qfq | 17,796,000 | 77,318,206 | 2.34% |
| 2024-08-05 | 4.37 | 4.49 | 4.27 | 4.27 | 4.27 | qfq | 18,048,200 | 79,037,572 | -2.51% |
| 2024-08-02 | 4.45 | 4.51 | 4.38 | 4.38 | 4.38 | qfq | 14,680,477 | 65,252,359 | -2.45% |
| 2024-08-01 | 4.54 | 4.56 | 4.43 | 4.49 | 4.49 | qfq | 20,765,300 | 93,065,874 | -0.66% |
| 2024-07-31 | 4.37 | 4.53 | 4.35 | 4.52 | 4.52 | qfq | 20,613,600 | 91,925,382 | 3.91% |
| 2024-07-30 | 4.30 | 4.42 | 4.23 | 4.35 | 4.35 | qfq | 18,479,510 | 80,443,305 | 0.46% |
| 2024-07-29 | 4.24 | 4.38 | 4.11 | 4.33 | 4.33 | qfq | 17,040,310 | 72,746,434 | 3.10% |
| 2024-07-26 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | qfq | 12,703,500 | 52,908,326 | 3.19% |
| 2024-07-25 | 4.00 | 4.13 | 3.97 | 4.07 | 4.07 | qfq | 10,862,500 | 44,021,219 | 0.49% |
| 2024-07-24 | 4.18 | 4.21 | 4.04 | 4.05 | 4.05 | qfq | 14,085,900 | 57,806,618 | -3.57% |
| 2024-07-23 | 4.21 | 4.32 | 4.18 | 4.20 | 4.20 | qfq | 17,176,879 | 73,217,266 | -0.24% |
| 2024-07-22 | 4.10 | 4.24 | 4.07 | 4.21 | 4.21 | qfq | 18,149,967 | 75,845,155 | 2.93% |
| 2024-07-19 | 4.11 | 4.17 | 4.05 | 4.09 | 4.09 | qfq | 14,106,000 | 58,030,431 | -0.73% |
| 2024-07-18 | 4.14 | 4.17 | 4.03 | 4.12 | 4.12 | qfq | 16,311,897 | 66,681,375 | -2.14% |
| 2024-07-17 | 4.23 | 4.38 | 4.21 | 4.21 | 4.21 | qfq | 15,265,353 | 65,157,875 | -1.17% |
| 2024-07-16 | 4.24 | 4.33 | 4.19 | 4.26 | 4.26 | qfq | 17,028,800 | 72,866,476 | 0.71% |
| 2024-07-15 | 4.36 | 4.36 | 4.21 | 4.23 | 4.23 | qfq | 18,102,715 | 77,001,174 | -2.98% |
| 2024-07-12 | 4.44 | 4.48 | 4.33 | 4.36 | 4.36 | qfq | 22,508,653 | 99,082,234 | -2.46% |
| 2024-07-11 | 4.48 | 4.54 | 4.36 | 4.47 | 4.47 | qfq | 34,279,577 | 152,347,217 | 0.68% |
| 2024-07-10 | 4.30 | 4.68 | 4.22 | 4.44 | 4.44 | qfq | 38,482,716 | 171,170,738 | 1.83% |
| 2024-07-09 | 4.33 | 4.38 | 4.12 | 4.36 | 4.36 | qfq | 17,657,825 | 75,353,197 | 2.35% |
| 2024-07-08 | 4.41 | 4.46 | 4.24 | 4.26 | 4.26 | qfq | 14,861,200 | 64,068,644 | -4.70% |
| 2024-07-05 | 4.31 | 4.50 | 4.25 | 4.47 | 4.47 | qfq | 15,422,600 | 67,996,606 | 3.00% |
| 2024-07-04 | 4.50 | 4.59 | 4.33 | 4.34 | 4.34 | qfq | 16,634,600 | 73,223,958 | -4.19% |
| 2024-07-03 | 4.57 | 4.64 | 4.52 | 4.53 | 4.53 | qfq | 14,837,500 | 67,924,540 | -1.95% |
| 2024-07-02 | 4.51 | 4.67 | 4.51 | 4.62 | 4.62 | qfq | 21,924,693 | 101,220,884 | 0.87% |
| 2024-07-01 | 4.71 | 4.73 | 4.46 | 4.58 | 4.58 | qfq | 27,009,100 | 123,161,183 | 3.62% |
| 2024-06-28 | 4.42 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 18,466,414 | 82,439,255 | -1.12% |
| 2024-06-27 | 4.49 | 4.63 | 4.45 | 4.47 | 4.47 | qfq | 26,558,950 | 120,259,987 | 0.68% |
| 2024-06-26 | 4.12 | 4.44 | 4.08 | 4.44 | 4.44 | qfq | 23,148,683 | 99,485,407 | 6.99% |
| 2024-06-25 | 4.14 | 4.30 | 4.10 | 4.15 | 4.15 | qfq | 17,040,258 | 71,325,065 | -1.19% |
| 2024-06-24 | 4.53 | 4.53 | 4.18 | 4.20 | 4.20 | qfq | 20,380,319 | 87,415,216 | -5.41% |
| 2024-06-21 | 4.43 | 4.53 | 4.37 | 4.44 | 4.44 | qfq | 17,890,100 | 79,571,987 | -1.11% |
| 2024-06-20 | 4.63 | 4.67 | 4.47 | 4.49 | 4.49 | qfq | 23,873,500 | 108,404,196 | -3.23% |
| 2024-06-19 | 4.79 | 4.85 | 4.60 | 4.64 | 4.64 | qfq | 37,704,679 | 176,656,964 | -3.13% |
| 2024-06-18 | 5.08 | 5.09 | 4.69 | 4.79 | 4.79 | qfq | 51,939,861 | 249,756,644 | 7.64% |
| 2024-06-17 | 4.44 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 17,329,149 | 77,191,421 | 0.23% |
| 2024-06-14 | 4.49 | 4.52 | 4.35 | 4.44 | 4.44 | qfq | 22,918,907 | 101,589,393 | -0.89% |
| 2024-06-13 | 4.59 | 4.61 | 4.41 | 4.48 | 4.48 | qfq | 27,464,448 | 123,397,428 | -0.44% |
| 2024-06-12 | 4.20 | 4.53 | 4.20 | 4.50 | 4.50 | qfq | 37,604,300 | 166,357,113 | 7.14% |
| 2024-06-11 | 4.09 | 4.22 | 3.91 | 4.20 | 4.20 | qfq | 34,506,350 | 141,844,565 | 2.69% |
| 2024-06-07 | 3.89 | 4.20 | 3.87 | 4.09 | 4.09 | qfq | 50,232,679 | 204,747,620 | 8.78% |
| 2024-06-06 | 4.01 | 4.28 | 3.70 | 3.76 | 3.76 | qfq | 70,555,621 | 276,389,432 | -9.40% |
| 2024-06-05 | 3.61 | 4.49 | 3.61 | 4.15 | 4.15 | qfq | 73,746,486 | 296,612,386 | -7.98% |
| 2024-06-04 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | qfq | 6,538,700 | 29,489,537 | -20.04% |
| 2024-06-03 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | qfq | 12,794,024 | 72,914,555 | -3.09% |
| 2024-05-31 | 5.55 | 5.86 | 5.55 | 5.82 | 5.82 | qfq | 15,051,941 | 86,770,287 | 4.11% |
| 2024-05-30 | 5.62 | 5.65 | 5.46 | 5.59 | 5.59 | qfq | 9,505,315 | 53,045,236 | -0.53% |
| 2024-05-29 | 5.70 | 5.81 | 5.57 | 5.62 | 5.62 | qfq | 14,764,634 | 83,739,757 | -1.75% |
| 2024-05-28 | 5.78 | 5.85 | 5.67 | 5.72 | 5.72 | qfq | 9,524,182 | 54,897,222 | -0.87% |
| 2024-05-27 | 5.80 | 5.91 | 5.67 | 5.77 | 5.77 | qfq | 11,307,300 | 64,971,490 | -0.69% |
| 2024-05-24 | 5.96 | 6.04 | 5.78 | 5.81 | 5.81 | qfq | 13,246,160 | 77,987,680 | -3.01% |
| 2024-05-23 | 6.15 | 6.15 | 5.97 | 5.99 | 5.99 | qfq | 12,797,216 | 77,202,571 | -2.76% |
| 2024-05-22 | 6.08 | 6.17 | 6.02 | 6.16 | 6.16 | qfq | 11,868,095 | 72,622,972 | 1.65% |
| 2024-05-21 | 6.18 | 6.22 | 6.05 | 6.06 | 6.06 | qfq | 11,224,924 | 68,526,574 | -1.30% |
| 2024-05-20 | 6.16 | 6.24 | 6.09 | 6.14 | 6.14 | qfq | 13,228,800 | 81,466,045 | -0.32% |
| 2024-05-17 | 6.14 | 6.16 | 5.98 | 6.16 | 6.16 | qfq | 14,318,916 | 87,180,642 | 0.98% |
| 2024-05-16 | 6.01 | 6.18 | 6.00 | 6.10 | 6.10 | qfq | 15,531,872 | 94,853,459 | 1.33% |
| 2024-05-15 | 6.13 | 6.22 | 6.02 | 6.02 | 6.02 | qfq | 16,969,437 | 103,556,892 | -2.11% |
| 2024-05-14 | 5.93 | 6.24 | 5.86 | 6.15 | 6.15 | qfq | 28,777,527 | 175,396,545 | 5.13% |
| 2024-05-13 | 6.02 | 6.05 | 5.80 | 5.85 | 5.85 | qfq | 17,755,210 | 104,571,853 | -3.78% |
| 2024-05-10 | 6.27 | 6.36 | 6.06 | 6.08 | 6.08 | qfq | 19,459,613 | 119,268,268 | -3.03% |
| 2024-05-09 | 6.30 | 6.37 | 6.26 | 6.27 | 6.27 | qfq | 13,635,650 | 86,068,800 | 0.32% |
| 2024-05-08 | 6.45 | 6.47 | 6.23 | 6.25 | 6.25 | qfq | 19,967,500 | 126,146,658 | -3.99% |
| 2024-05-07 | 6.48 | 6.57 | 6.41 | 6.51 | 6.51 | qfq | 16,797,713 | 108,911,612 | 1.09% |
| 2024-05-06 | 6.48 | 6.62 | 6.41 | 6.44 | 6.44 | qfq | 18,955,718 | 123,278,158 | 0.00% |
| 2024-04-30 | 6.43 | 6.59 | 6.35 | 6.44 | 6.44 | qfq | 23,667,171 | 153,339,300 | 0.31% |
| 2024-04-29 | 6.19 | 6.45 | 6.17 | 6.42 | 6.42 | qfq | 20,500,378 | 130,755,662 | 3.22% |
| 2024-04-26 | 6.19 | 6.27 | 6.15 | 6.22 | 6.22 | qfq | 19,210,772 | 119,635,930 | 1.47% |
| 2024-04-25 | 6.19 | 6.28 | 6.12 | 6.13 | 6.13 | qfq | 15,676,508 | 97,071,690 | -1.61% |
| 2024-04-24 | 6.03 | 6.24 | 6.01 | 6.23 | 6.23 | qfq | 17,738,437 | 109,270,873 | 2.98% |
| 2024-04-23 | 6.08 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 12,511,474 | 75,981,615 | 0.50% |
| 2024-04-22 | 5.95 | 6.12 | 5.75 | 6.02 | 6.02 | qfq | 17,864,780 | 106,787,273 | 1.35% |
| 2024-04-19 | 6.02 | 6.09 | 5.87 | 5.94 | 5.94 | qfq | 14,635,268 | 87,214,971 | -1.98% |
| 2024-04-18 | 6.16 | 6.21 | 5.99 | 6.06 | 6.06 | qfq | 20,199,841 | 123,091,318 | -1.94% |
| 2024-04-17 | 5.86 | 6.22 | 5.86 | 6.18 | 6.18 | qfq | 21,043,472 | 128,747,625 | 7.67% |
| 2024-04-16 | 6.19 | 6.24 | 5.67 | 5.74 | 5.74 | qfq | 27,245,878 | 159,488,276 | -8.01% |
| 2024-04-15 | 6.71 | 6.74 | 6.13 | 6.24 | 6.24 | qfq | 32,089,794 | 203,542,237 | -7.56% |
| 2024-04-12 | 6.91 | 6.97 | 6.72 | 6.75 | 6.75 | qfq | 13,099,897 | 89,310,019 | -1.46% |
| 2024-04-11 | 6.82 | 6.98 | 6.78 | 6.85 | 6.85 | qfq | 14,980,326 | 103,655,510 | 0.44% |
| 2024-04-10 | 7.10 | 7.10 | 6.75 | 6.82 | 6.82 | qfq | 17,428,685 | 119,466,752 | -3.40% |
| 2024-04-09 | 7.00 | 7.08 | 6.94 | 7.06 | 7.06 | qfq | 12,202,059 | 85,792,036 | 2.02% |
| 2024-04-08 | 7.10 | 7.12 | 6.88 | 6.92 | 6.92 | qfq | 16,240,081 | 113,107,092 | -2.54% |
| 2024-04-03 | 7.32 | 7.36 | 7.07 | 7.10 | 7.10 | qfq | 19,793,955 | 141,562,923 | -3.53% |
| 2024-04-02 | 7.52 | 7.55 | 7.30 | 7.36 | 7.36 | qfq | 20,771,835 | 153,470,956 | -2.90% |
| 2024-04-01 | 7.42 | 7.58 | 7.39 | 7.58 | 7.58 | qfq | 21,178,865 | 159,211,857 | 2.85% |
| 2024-03-29 | 7.33 | 7.41 | 7.19 | 7.37 | 7.37 | qfq | 20,068,878 | 146,551,635 | 0.00% |
| 2024-03-28 | 7.09 | 7.48 | 7.04 | 7.37 | 7.37 | qfq | 32,914,369 | 240,988,552 | 4.99% |
| 2024-03-27 | 7.60 | 7.67 | 7.00 | 7.02 | 7.02 | qfq | 37,851,304 | 274,794,078 | -8.24% |
| 2024-03-26 | 7.95 | 8.02 | 7.53 | 7.65 | 7.65 | qfq | 37,495,711 | 290,350,239 | -4.26% |
| 2024-03-25 | 8.41 | 8.60 | 7.98 | 7.99 | 7.99 | qfq | 42,113,080 | 348,359,803 | -5.67% |
| 2024-03-22 | 8.54 | 8.62 | 8.24 | 8.47 | 8.47 | qfq | 49,466,286 | 416,790,151 | -1.51% |
| 2024-03-21 | 8.50 | 8.70 | 8.47 | 8.60 | 8.60 | qfq | 51,643,755 | 443,038,371 | 0.94% |
| 2024-03-20 | 8.41 | 8.68 | 8.34 | 8.52 | 8.52 | qfq | 55,612,167 | 472,745,447 | 1.31% |
| 2024-03-19 | 8.42 | 8.75 | 8.41 | 8.41 | 8.41 | qfq | 51,188,003 | 437,494,558 | -1.52% |
| 2024-03-18 | 8.36 | 8.61 | 8.28 | 8.54 | 8.54 | qfq | 71,880,834 | 606,787,417 | 0.83% |
| 2024-03-15 | 8.06 | 8.66 | 7.81 | 8.47 | 8.47 | qfq | 84,150,574 | 700,390,564 | 5.22% |
| 2024-03-14 | 8.08 | 8.51 | 7.86 | 8.05 | 8.05 | qfq | 45,210,957 | 368,069,773 | -1.35% |
| 2024-03-13 | 8.08 | 8.23 | 7.94 | 8.16 | 8.16 | qfq | 44,886,637 | 363,636,695 | 1.87% |
| 2024-03-12 | 8.10 | 8.20 | 7.88 | 8.01 | 8.01 | qfq | 36,438,463 | 292,636,867 | 1.52% |
| 2024-03-11 | 7.62 | 7.90 | 7.62 | 7.89 | 7.89 | qfq | 28,275,837 | 220,332,925 | 1.81% |
| 2024-03-08 | 7.64 | 7.77 | 7.55 | 7.75 | 7.75 | qfq | 24,978,959 | 191,744,107 | 1.31% |
| 2024-03-07 | 7.90 | 8.06 | 7.64 | 7.65 | 7.65 | qfq | 39,047,236 | 305,917,574 | -4.14% |
| 2024-03-06 | 7.92 | 8.16 | 7.89 | 7.98 | 7.98 | qfq | 37,308,141 | 299,322,551 | -0.13% |
| 2024-03-05 | 8.11 | 8.24 | 7.93 | 7.99 | 7.99 | qfq | 61,328,052 | 495,796,096 | -4.65% |
| 2024-03-04 | 7.86 | 8.38 | 7.57 | 8.38 | 8.38 | qfq | 67,277,403 | 539,884,119 | 6.62% |
| 2024-03-01 | 7.61 | 7.88 | 7.58 | 7.86 | 7.86 | qfq | 38,784,015 | 301,272,503 | 3.29% |
| 2024-02-29 | 7.17 | 7.63 | 7.15 | 7.61 | 7.61 | qfq | 42,391,846 | 317,878,652 | 4.97% |
| 2024-02-28 | 8.20 | 8.38 | 7.25 | 7.25 | 7.25 | qfq | 72,404,559 | 569,779,221 | -10.27% |
| 2024-02-27 | 7.71 | 8.09 | 7.67 | 8.08 | 8.08 | qfq | 48,483,374 | 384,459,857 | 2.93% |
| 2024-02-26 | 7.76 | 8.04 | 7.52 | 7.85 | 7.85 | qfq | 56,197,764 | 438,657,811 | 0.90% |
| 2024-02-23 | 7.51 | 7.78 | 7.36 | 7.78 | 7.78 | qfq | 55,040,448 | 419,826,116 | 4.43% |
| 2024-02-22 | 7.26 | 7.54 | 7.26 | 7.45 | 7.45 | qfq | 44,996,350 | 333,856,333 | 3.04% |
| 2024-02-21 | 7.10 | 7.45 | 7.06 | 7.23 | 7.23 | qfq | 50,388,806 | 367,998,168 | -0.69% |
| 2024-02-20 | 7.40 | 7.43 | 7.11 | 7.28 | 7.28 | qfq | 61,129,450 | 444,098,609 | -4.08% |
| 2024-02-19 | 6.77 | 7.64 | 6.75 | 7.59 | 7.59 | qfq | 68,555,209 | 489,334,477 | 15.17% |
| 2024-02-08 | 5.78 | 6.71 | 5.78 | 6.59 | 6.59 | qfq | 55,354,337 | 344,087,507 | 14.01% |
| 2024-02-07 | 5.93 | 6.15 | 5.64 | 5.78 | 5.78 | qfq | 43,546,167 | 257,235,887 | -2.53% |
| 2024-02-06 | 5.61 | 6.20 | 5.22 | 5.93 | 5.93 | qfq | 56,738,169 | 321,931,287 | 2.07% |
| 2024-02-05 | 6.72 | 6.75 | 5.71 | 5.81 | 5.81 | qfq | 55,089,262 | 332,814,527 | -13.15% |
| 2024-02-02 | 7.04 | 7.26 | 6.39 | 6.69 | 6.69 | qfq | 46,874,805 | 320,415,327 | -4.15% |
| 2024-02-01 | 7.27 | 7.38 | 6.88 | 6.98 | 6.98 | qfq | 48,002,163 | 339,268,547 | -3.59% |
| 2024-01-31 | 7.75 | 7.95 | 7.23 | 7.24 | 7.24 | qfq | 52,183,817 | 395,164,074 | -7.18% |
| 2024-01-30 | 8.09 | 8.25 | 7.78 | 7.80 | 7.80 | qfq | 36,788,126 | 293,471,931 | -4.06% |
| 2024-01-29 | 8.81 | 8.86 | 8.12 | 8.13 | 8.13 | qfq | 54,676,618 | 455,135,834 | -8.75% |
| 2024-01-26 | 9.17 | 9.48 | 8.89 | 8.91 | 8.91 | qfq | 64,878,276 | 593,538,235 | -3.26% |
| 2024-01-25 | 8.95 | 9.27 | 8.61 | 9.21 | 9.21 | qfq | 67,829,714 | 615,015,345 | 0.88% |
| 2024-01-24 | 9.30 | 9.46 | 8.87 | 9.13 | 9.13 | qfq | 72,453,339 | 661,814,861 | -3.89% |
| 2024-01-23 | 9.29 | 9.77 | 8.93 | 9.50 | 9.50 | qfq | 99,575,005 | 933,750,570 | 1.50% |
| 2024-01-22 | 10.37 | 10.50 | 9.23 | 9.36 | 9.36 | qfq | 101,512,443 | 1,001,651,811 | -6.21% |
| 2024-01-19 | 10.37 | 10.85 | 9.91 | 9.98 | 9.98 | qfq | 130,568,913 | 1,340,721,024 | 2.78% |
| 2024-01-18 | 8.60 | 9.71 | 8.36 | 9.71 | 9.71 | qfq | 110,057,290 | 1,002,756,883 | 20.02% |
| 2024-01-17 | 8.45 | 8.46 | 8.07 | 8.09 | 8.09 | qfq | 33,757,049 | 277,832,123 | -5.05% |
| 2024-01-16 | 8.37 | 8.53 | 8.16 | 8.52 | 8.52 | qfq | 34,808,249 | 289,582,443 | 1.31% |
| 2024-01-15 | 8.55 | 8.60 | 8.28 | 8.41 | 8.41 | qfq | 28,319,671 | 237,922,362 | -2.32% |
| 2024-01-12 | 8.83 | 8.91 | 8.58 | 8.61 | 8.61 | qfq | 28,669,996 | 248,559,006 | -3.15% |
| 2024-01-11 | 8.65 | 8.95 | 8.56 | 8.89 | 8.89 | qfq | 37,130,165 | 327,720,887 | 2.89% |
| 2024-01-10 | 9.39 | 9.39 | 8.61 | 8.64 | 8.64 | qfq | 57,801,582 | 512,051,542 | -9.05% |
| 2024-01-09 | 9.55 | 9.90 | 9.30 | 9.50 | 9.50 | qfq | 37,554,233 | 361,214,259 | -0.42% |
| 2024-01-08 | 9.90 | 10.03 | 9.48 | 9.54 | 9.54 | qfq | 37,742,620 | 366,517,286 | -4.50% |
| 2024-01-05 | 10.52 | 10.63 | 9.85 | 9.99 | 9.99 | qfq | 52,041,449 | 525,543,923 | -5.13% |
| 2024-01-04 | 11.20 | 11.23 | 10.43 | 10.53 | 10.53 | qfq | 56,674,867 | 603,909,802 | -7.22% |
| 2024-01-03 | 11.26 | 11.79 | 10.95 | 11.35 | 11.35 | qfq | 81,682,684 | 926,973,348 | 0.44% |
| 2024-01-02 | 11.55 | 11.76 | 11.20 | 11.30 | 11.30 | qfq | 62,097,496 | 707,920,312 | -2.16% |
| 2023-12-29 | 10.78 | 11.67 | 10.57 | 11.55 | 11.55 | qfq | 80,008,343 | 902,393,185 | 7.14% |
| 2023-12-28 | 10.26 | 11.08 | 10.19 | 10.78 | 10.78 | qfq | 65,562,831 | 697,536,489 | 4.66% |
| 2023-12-27 | 9.79 | 10.44 | 9.77 | 10.30 | 10.30 | qfq | 48,960,988 | 497,849,142 | 5.75% |
| 2023-12-26 | 10.18 | 10.22 | 9.58 | 9.74 | 9.74 | qfq | 42,673,412 | 417,785,235 | -4.79% |
| 2023-12-25 | 10.01 | 10.45 | 9.80 | 10.23 | 10.23 | qfq | 56,446,702 | 574,274,737 | 2.10% |
| 2023-12-22 | 11.23 | 11.48 | 9.49 | 10.02 | 10.02 | qfq | 98,520,354 | 1,044,634,740 | -8.74% |
| 2023-12-21 | 11.07 | 11.19 | 10.62 | 10.98 | 10.98 | qfq | 62,108,751 | 676,227,204 | -0.81% |
| 2023-12-20 | 11.21 | 11.74 | 11.00 | 11.07 | 11.07 | qfq | 98,451,477 | 1,115,296,536 | 0.73% |
| 2023-12-19 | 10.06 | 10.99 | 10.06 | 10.99 | 10.99 | qfq | 53,171,091 | 564,304,820 | 8.38% |
| 2023-12-18 | 10.80 | 10.89 | 10.10 | 10.14 | 10.14 | qfq | 27,887,644 | 288,256,050 | -4.07% |
| 2023-12-15 | 10.36 | 10.78 | 10.22 | 10.57 | 10.57 | qfq | 37,664,561 | 397,013,067 | 2.03% |
| 2023-12-14 | 10.75 | 10.84 | 10.30 | 10.36 | 10.36 | qfq | 34,040,046 | 357,814,632 | -3.09% |
| 2023-12-13 | 11.05 | 11.12 | 10.63 | 10.69 | 10.69 | qfq | 47,562,385 | 513,843,626 | -3.35% |
| 2023-12-12 | 10.99 | 11.35 | 10.97 | 11.06 | 11.06 | qfq | 53,369,506 | 592,770,098 | -0.72% |
| 2023-12-11 | 10.85 | 11.28 | 10.77 | 11.14 | 11.14 | qfq | 82,166,748 | 904,959,258 | 3.05% |
| 2023-12-08 | 11.33 | 11.48 | 10.73 | 10.81 | 10.81 | qfq | 96,564,502 | 1,063,127,166 | -2.70% |
| 2023-12-07 | 10.32 | 12.26 | 10.32 | 11.11 | 11.11 | qfq | 128,189,496 | 1,452,273,048 | 8.71% |
| 2023-12-06 | 9.53 | 10.45 | 9.43 | 10.22 | 10.22 | qfq | 70,359,508 | 707,473,158 | 6.24% |
| 2023-12-05 | 10.01 | 10.67 | 9.62 | 9.62 | 9.62 | qfq | 57,865,936 | 589,611,311 | -3.61% |
| 2023-12-04 | 9.96 | 10.07 | 9.79 | 9.98 | 9.98 | qfq | 33,221,686 | 330,517,219 | 1.22% |
| 2023-12-01 | 9.30 | 9.92 | 9.30 | 9.86 | 9.86 | qfq | 41,599,849 | 402,956,348 | 5.79% |
| 2023-11-30 | 9.48 | 9.48 | 9.20 | 9.32 | 9.32 | qfq | 22,076,564 | 205,742,322 | -0.96% |
| 2023-11-29 | 9.71 | 9.80 | 9.37 | 9.41 | 9.41 | qfq | 42,251,901 | 402,703,622 | -5.33% |
| 2023-11-28 | 9.84 | 10.39 | 9.83 | 9.94 | 9.94 | qfq | 51,731,419 | 521,000,640 | 3.11% |
| 2023-11-27 | 9.68 | 9.90 | 9.57 | 9.64 | 9.64 | qfq | 26,106,965 | 252,782,475 | -1.63% |
| 2023-11-24 | 9.92 | 10.15 | 9.73 | 9.80 | 9.80 | qfq | 37,504,085 | 370,850,151 | -1.41% |
| 2023-11-23 | 9.88 | 10.16 | 9.63 | 9.94 | 9.94 | qfq | 39,979,187 | 397,652,919 | 1.02% |
| 2023-11-22 | 9.86 | 10.03 | 9.79 | 9.84 | 9.84 | qfq | 31,303,366 | 310,089,989 | -0.91% |
| 2023-11-21 | 10.08 | 10.20 | 9.88 | 9.93 | 9.93 | qfq | 41,320,524 | 413,714,219 | -1.78% |
| 2023-11-20 | 10.08 | 10.24 | 9.98 | 10.11 | 10.11 | qfq | 40,226,496 | 407,004,524 | 0.30% |
| 2023-11-17 | 10.20 | 10.33 | 9.93 | 10.08 | 10.08 | qfq | 44,442,650 | 447,923,138 | -1.47% |
| 2023-11-16 | 10.24 | 10.45 | 10.10 | 10.23 | 10.23 | qfq | 44,950,128 | 462,025,328 | -0.87% |
| 2023-11-15 | 10.71 | 10.95 | 10.21 | 10.32 | 10.32 | qfq | 93,085,403 | 975,638,313 | -5.32% |
| 2023-11-14 | 10.57 | 11.38 | 10.30 | 10.90 | 10.90 | qfq | 111,737,090 | 1,214,873,865 | 3.42% |
| 2023-11-13 | 10.36 | 11.22 | 9.87 | 10.54 | 10.54 | qfq | 120,297,754 | 1,258,990,387 | 8.44% |
| 2023-11-10 | 9.15 | 9.78 | 9.00 | 9.72 | 9.72 | qfq | 83,303,640 | 789,070,264 | 4.63% |
| 2023-11-09 | 9.38 | 9.55 | 9.07 | 9.29 | 9.29 | qfq | 61,631,102 | 572,314,182 | -0.96% |
| 2023-11-08 | 9.04 | 9.46 | 9.01 | 9.38 | 9.38 | qfq | 60,650,657 | 563,711,837 | 3.08% |
| 2023-11-07 | 8.88 | 9.29 | 8.86 | 9.10 | 9.10 | qfq | 37,793,219 | 342,564,764 | 2.13% |
| 2023-11-06 | 8.67 | 8.98 | 8.64 | 8.91 | 8.91 | qfq | 32,225,206 | 285,842,148 | 3.48% |
| 2023-11-03 | 8.56 | 8.76 | 8.42 | 8.61 | 8.61 | qfq | 28,256,190 | 243,561,734 | 0.58% |
| 2023-11-02 | 8.41 | 8.75 | 8.40 | 8.56 | 8.56 | qfq | 29,035,182 | 250,608,691 | 1.18% |
| 2023-11-01 | 8.50 | 8.80 | 8.41 | 8.46 | 8.46 | qfq | 27,490,029 | 236,927,609 | -0.59% |
| 2023-10-31 | 8.45 | 8.84 | 8.43 | 8.51 | 8.51 | qfq | 33,612,090 | 289,600,455 | 0.83% |
| 2023-10-30 | 8.13 | 8.53 | 8.07 | 8.44 | 8.44 | qfq | 30,064,069 | 250,859,836 | 4.07% |
| 2023-10-27 | 8.20 | 8.29 | 7.91 | 8.11 | 8.11 | qfq | 27,174,926 | 219,162,802 | -2.05% |
| 2023-10-26 | 8.28 | 8.38 | 8.17 | 8.28 | 8.28 | qfq | 20,974,031 | 173,427,296 | -0.60% |
| 2023-10-25 | 7.98 | 8.54 | 7.97 | 8.33 | 8.33 | qfq | 33,790,702 | 280,813,802 | 5.18% |
| 2023-10-24 | 7.91 | 8.13 | 7.70 | 7.92 | 7.92 | qfq | 24,296,734 | 192,580,071 | 1.15% |
| 2023-10-23 | 8.37 | 8.41 | 7.77 | 7.83 | 7.83 | qfq | 32,198,338 | 258,182,433 | -7.12% |
| 2023-10-20 | 8.88 | 9.07 | 8.39 | 8.43 | 8.43 | qfq | 44,646,851 | 384,293,647 | -6.64% |
| 2023-10-19 | 9.12 | 9.45 | 8.98 | 9.03 | 9.03 | qfq | 56,322,600 | 519,965,188 | -2.59% |
| 2023-10-18 | 9.03 | 9.39 | 8.65 | 9.27 | 9.27 | qfq | 72,387,331 | 659,803,947 | 2.66% |
| 2023-10-17 | 8.88 | 9.25 | 8.83 | 9.03 | 9.03 | qfq | 46,466,756 | 420,077,016 | 1.57% |
| 2023-10-16 | 9.12 | 9.12 | 8.78 | 8.89 | 8.89 | qfq | 37,457,552 | 334,420,891 | -3.16% |
| 2023-10-13 | 9.14 | 9.38 | 8.94 | 9.18 | 9.18 | qfq | 48,200,801 | 441,559,490 | -0.76% |
| 2023-10-12 | 9.39 | 9.61 | 9.17 | 9.25 | 9.25 | qfq | 79,395,671 | 743,576,640 | 0.87% |
| 2023-10-11 | 8.76 | 9.39 | 8.64 | 9.17 | 9.17 | qfq | 73,811,447 | 672,141,102 | 5.40% |
| 2023-10-10 | 8.48 | 8.74 | 8.43 | 8.70 | 8.70 | qfq | 34,762,840 | 300,445,986 | 2.35% |
| 2023-10-09 | 8.49 | 8.65 | 8.29 | 8.50 | 8.50 | qfq | 30,509,241 | 258,510,740 | 0.71% |
| 2023-09-28 | 8.30 | 8.73 | 8.27 | 8.44 | 8.44 | qfq | 34,174,759 | 291,011,187 | 2.55% |
| 2023-09-27 | 8.25 | 8.45 | 8.20 | 8.23 | 8.23 | qfq | 22,966,074 | 190,655,969 | -1.20% |
| 2023-09-26 | 8.40 | 8.49 | 8.30 | 8.33 | 8.33 | qfq | 22,309,368 | 187,046,897 | -1.42% |
| 2023-09-25 | 8.21 | 8.75 | 8.16 | 8.45 | 8.45 | qfq | 39,412,724 | 332,657,070 | 2.92% |
| 2023-09-22 | 7.98 | 8.24 | 7.91 | 8.21 | 8.21 | qfq | 21,317,805 | 173,454,532 | 2.88% |
| 2023-09-21 | 7.93 | 8.20 | 7.90 | 7.98 | 7.98 | qfq | 17,663,794 | 142,022,554 | -0.50% |
| 2023-09-20 | 8.22 | 8.30 | 7.99 | 8.02 | 8.02 | qfq | 23,369,579 | 189,744,494 | -3.61% |
| 2023-09-19 | 8.25 | 8.39 | 8.15 | 8.32 | 8.32 | qfq | 22,622,116 | 187,183,029 | 1.59% |
| 2023-09-18 | 8.46 | 8.49 | 8.16 | 8.19 | 8.19 | qfq | 29,881,759 | 246,381,231 | -4.21% |
| 2023-09-15 | 8.85 | 8.88 | 8.51 | 8.55 | 8.55 | qfq | 28,754,874 | 248,504,996 | -3.61% |
| 2023-09-14 | 8.83 | 9.07 | 8.70 | 8.87 | 8.87 | qfq | 36,493,506 | 324,163,292 | 0.57% |
| 2023-09-13 | 9.22 | 9.29 | 8.69 | 8.82 | 8.82 | qfq | 56,964,718 | 508,189,862 | -5.67% |
| 2023-09-12 | 8.78 | 9.63 | 8.67 | 9.35 | 9.35 | qfq | 95,605,264 | 883,077,857 | 4.47% |
| 2023-09-11 | 8.73 | 9.29 | 8.73 | 8.95 | 8.95 | qfq | 69,222,316 | 625,804,123 | 6.17% |
| 2023-09-08 | 8.63 | 8.73 | 8.18 | 8.43 | 8.43 | qfq | 42,511,914 | 356,322,494 | -2.88% |
| 2023-09-07 | 8.86 | 9.13 | 8.66 | 8.68 | 8.68 | qfq | 50,839,968 | 452,331,374 | -2.69% |
| 2023-09-06 | 8.68 | 9.01 | 8.56 | 8.92 | 8.92 | qfq | 67,566,948 | 593,251,269 | 1.25% |
| 2023-09-05 | 8.33 | 9.32 | 8.21 | 8.81 | 8.81 | qfq | 84,838,276 | 741,584,712 | 6.40% |
| 2023-09-04 | 8.14 | 8.28 | 8.05 | 8.28 | 8.28 | qfq | 20,049,689 | 164,303,038 | 2.22% |
| 2023-09-01 | 8.19 | 8.22 | 8.05 | 8.10 | 8.10 | qfq | 16,371,687 | 132,994,132 | -0.98% |
| 2023-08-31 | 8.29 | 8.32 | 8.14 | 8.18 | 8.18 | qfq | 16,921,896 | 138,798,341 | -1.56% |
| 2023-08-30 | 8.12 | 8.36 | 8.10 | 8.31 | 8.31 | qfq | 26,951,635 | 221,603,205 | 1.84% |
| 2023-08-29 | 7.82 | 8.18 | 7.79 | 8.16 | 8.16 | qfq | 22,990,319 | 185,432,352 | 4.62% |
| 2023-08-28 | 8.36 | 8.36 | 7.80 | 7.80 | 7.80 | qfq | 21,805,134 | 175,583,495 | -0.38% |
| 2023-08-25 | 8.19 | 8.19 | 7.79 | 7.83 | 7.83 | qfq | 21,884,547 | 173,838,654 | -4.86% |
| 2023-08-24 | 8.21 | 8.42 | 8.19 | 8.23 | 8.23 | qfq | 21,924,787 | 182,193,753 | 0.73% |
| 2023-08-23 | 8.28 | 8.38 | 8.17 | 8.17 | 8.17 | qfq | 15,169,874 | 125,097,836 | -2.39% |
| 2023-08-22 | 8.25 | 8.38 | 8.11 | 8.37 | 8.37 | qfq | 21,024,315 | 173,915,612 | 3.33% |
| 2023-08-21 | 8.09 | 8.32 | 8.08 | 8.10 | 8.10 | qfq | 13,238,869 | 108,520,356 | 0.00% |
| 2023-08-18 | 8.35 | 8.46 | 8.10 | 8.10 | 8.10 | qfq | 17,675,575 | 145,506,025 | -3.57% |
| 2023-08-17 | 8.30 | 8.46 | 8.25 | 8.40 | 8.40 | qfq | 11,814,219 | 99,008,537 | 1.08% |
| 2023-08-16 | 8.52 | 8.55 | 8.30 | 8.31 | 8.31 | qfq | 12,576,834 | 105,449,653 | -2.58% |
| 2023-08-15 | 8.66 | 8.77 | 8.42 | 8.53 | 8.53 | qfq | 13,558,221 | 115,769,640 | -1.84% |
| 2023-08-14 | 8.40 | 8.73 | 8.34 | 8.69 | 8.69 | qfq | 17,776,961 | 152,336,186 | 2.84% |
| 2023-08-11 | 8.75 | 8.79 | 8.45 | 8.45 | 8.45 | qfq | 17,860,500 | 153,551,811 | -3.43% |
| 2023-08-10 | 8.75 | 8.88 | 8.68 | 8.75 | 8.75 | qfq | 14,006,959 | 122,826,028 | 0.00% |
| 2023-08-09 | 8.94 | 9.04 | 8.72 | 8.75 | 8.75 | qfq | 18,545,816 | 164,342,674 | -2.56% |
| 2023-08-08 | 8.98 | 9.17 | 8.93 | 8.98 | 8.98 | qfq | 22,085,301 | 200,312,940 | -0.55% |
| 2023-08-07 | 8.97 | 9.08 | 8.93 | 9.03 | 9.03 | qfq | 19,444,789 | 175,195,583 | 0.67% |
| 2023-08-04 | 8.72 | 9.03 | 8.71 | 8.97 | 8.97 | qfq | 27,012,781 | 241,751,911 | 2.63% |
| 2023-08-03 | 8.79 | 8.92 | 8.66 | 8.74 | 8.74 | qfq | 20,213,425 | 177,115,206 | -1.47% |
| 2023-08-02 | 8.80 | 9.02 | 8.69 | 8.87 | 8.87 | qfq | 24,797,198 | 219,045,166 | 0.57% |
| 2023-08-01 | 8.88 | 8.88 | 8.69 | 8.82 | 8.82 | qfq | 15,081,412 | 132,487,944 | -0.79% |
| 2023-07-31 | 8.78 | 8.97 | 8.65 | 8.89 | 8.89 | qfq | 17,953,937 | 159,515,300 | 1.25% |
| 2023-07-28 | 8.89 | 8.94 | 8.71 | 8.78 | 8.78 | qfq | 21,552,549 | 189,994,481 | -1.35% |
| 2023-07-27 | 9.10 | 9.13 | 8.88 | 8.90 | 8.90 | qfq | 23,848,774 | 213,934,486 | -2.31% |
| 2023-07-26 | 9.40 | 9.40 | 9.07 | 9.11 | 9.11 | qfq | 26,587,099 | 244,477,286 | -3.90% |
| 2023-07-25 | 9.40 | 9.52 | 9.32 | 9.48 | 9.48 | qfq | 34,058,442 | 321,256,395 | 2.16% |
| 2023-07-24 | 9.00 | 9.48 | 8.90 | 9.28 | 9.28 | qfq | 29,274,877 | 271,905,207 | 2.09% |
| 2023-07-21 | 9.09 | 9.24 | 9.02 | 9.09 | 9.09 | qfq | 20,080,452 | 182,985,408 | -0.87% |
| 2023-07-20 | 9.29 | 9.43 | 9.05 | 9.17 | 9.17 | qfq | 32,384,926 | 298,715,025 | -1.61% |
| 2023-07-19 | 9.20 | 9.38 | 9.19 | 9.32 | 9.32 | qfq | 21,907,270 | 203,240,585 | 0.98% |
| 2023-07-18 | 9.36 | 9.49 | 9.19 | 9.23 | 9.23 | qfq | 23,399,532 | 217,973,417 | -0.65% |